date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-08-04,20.5,21.25,20.5,21.25,377400,0.909364224971053,0.942633647835847,0.909364224971053,0.942633647835847,8507812.14781819,0.0,1.0
1998-08-05,19.25,20.25,19.25,20.25,237800,0.853915186863062,0.898274417349454,0.853915186863062,0.898274417349454,5360778.29557808,0.0,1.0
1998-08-06,19.63,19.75,19.19,19.25,240200,0.870771694447891,0.876094802106258,0.851253633033878,0.853915186863062,5414882.02942748,0.0,1.0
1998-08-07,19.88,20.5,19.63,19.75,122200,0.881861502069489,0.909364224971053,0.870771694447891,0.876094802106258,2754781.78183196,0.0,1.0
1998-08-10,19.56,20.5,19.56,19.94,70000,0.867666548313843,0.909364224971053,0.867666548313843,0.884523055898673,1578025.57060751,0.0,1.0
1998-08-11,19.0,19.44,18.63,19.31,180600,0.842825379241464,0.862343440655476,0.826412463961498,0.856576740692245,4071305.97216737,0.0,1.0
1998-08-12,19.38,19.44,18.63,19.31,243000,0.859681886826293,0.862343440655476,0.826412463961498,0.856576740692245,5478003.05225178,0.0,1.0
1998-08-13,19.19,19.88,19.13,19.5,114200,0.851253633033878,0.881861502069489,0.848592079204694,0.86500499448466,2574436.00233396,0.0,1.0
1998-08-14,18.63,19.5,18.5,19.31,190400,0.826412463961498,0.86500499448466,0.820645763998267,0.856576740692245,4292229.55205242,0.0,1.0
1998-08-17,18.75,18.88,18.38,18.56,133200,0.831735571619865,0.837502271583096,0.8153226563399,0.823307317827451,3002757.22864172,0.0,1.0
1998-08-18,19.13,19.38,18.69,18.69,156800,0.848592079204694,0.859681886826293,0.829074017790682,0.829074017790682,3534777.27816082,0.0,1.0
1998-08-19,19.38,19.63,19.0,19.25,65000,0.859681886826293,0.870771694447891,0.842825379241464,0.853915186863062,1465309.45842126,0.0,1.0
1998-08-20,19.38,19.69,19.25,19.5,56000,0.859681886826293,0.873433248277075,0.853915186863062,0.86500499448466,1262420.45648601,0.0,1.0
1998-08-21,19.0,19.38,17.75,19.31,182400,0.842825379241464,0.859681886826293,0.787376341133472,0.856576740692245,4111883.77255442,0.0,1.0
1998-08-24,18.75,19.63,17.94,19.25,200200,0.831735571619865,0.870771694447891,0.795804594925887,0.853915186863062,4513153.13193747,0.0,1.0
1998-08-25,18.31,18.88,18.13,18.88,106000,0.812217510205852,0.837502271583096,0.804232848718302,0.837502271583096,2389581.57834851,0.0,1.0
1998-08-26,18.19,18.38,18.0,18.13,172000,0.806894402547485,0.8153226563399,0.798466148755071,0.804232848718302,3877434.25920702,0.0,1.0
1998-08-27,17.94,18.13,17.25,18.06,196800,0.795804594925887,0.804232848718302,0.765196725890276,0.801127702584254,4436506.17565082,0.0,1.0
1998-08-28,16.88,18.13,16.88,17.88,222800,0.748783810610311,0.804232848718302,0.748783810610311,0.793143041096704,5022629.95901932,0.0,1.0
1998-08-31,17.25,17.25,14.63,17.0,359400,0.765196725890276,0.765196725890276,0.648975542015927,0.754106918268678,8102034.14394769,0.0,1.0
1998-09-01,17.19,17.75,16.0,16.88,267600,0.762535172061093,0.787376341133472,0.709747687782285,0.748783810610311,6032566.32420813,0.0,1.0
1998-09-02,17.88,18.38,17.25,17.25,171000,0.793143041096704,0.8153226563399,0.765196725890276,0.765196725890276,3854891.03676977,0.0,1.0
1998-09-03,17.25,17.5,16.75,17.0,92200,0.765196725890276,0.776286533511874,0.74301711064708,0.754106918268678,2078485.10871446,0.0,1.0
1998-09-04,17.0,17.38,16.63,17.38,79600,0.754106918268678,0.770963425853507,0.737694002988712,0.770963425853507,1794440.50600511,0.0,1.0
1998-09-08,17.38,17.75,17.0,17.0,181000,0.770963425853507,0.787376341133472,0.754106918268678,0.754106918268678,4080323.26114227,0.0,1.0
1998-09-09,17.25,17.38,16.5,17.38,134400,0.765196725890276,0.770963425853507,0.731927303025481,0.770963425853507,3029809.09556642,0.0,1.0
1998-09-10,16.5,16.88,16.0,16.88,135000,0.731927303025481,0.748783810610311,0.709747687782285,0.748783810610311,3043335.02902877,0.0,1.0
1998-09-11,16.88,16.88,16.13,16.63,173800,0.748783810610311,0.748783810610311,0.715514387745516,0.737694002988712,3918012.05959407,0.0,1.0
1998-09-14,17.38,17.63,16.5,16.75,105400,0.770963425853507,0.782053233475105,0.731927303025481,0.74301711064708,2376055.64488616,0.0,1.0
1998-09-15,17.38,17.88,17.13,17.63,97200,0.770963425853507,0.793143041096704,0.759873618231909,0.782053233475105,2191201.22090071,0.0,1.0
1998-09-16,17.94,17.94,17.38,17.38,82800,0.795804594925887,0.795804594925887,0.770963425853507,0.770963425853507,1866578.81780431,0.0,1.0
1998-09-17,17.25,17.75,17.13,17.75,72000,0.765196725890276,0.787376341133472,0.759873618231909,0.787376341133472,1623112.01548201,0.0,1.0
1998-09-18,17.5,17.63,16.94,17.19,75200,0.776286533511874,0.782053233475105,0.751445364439494,0.762535172061093,1695250.32728121,0.0,1.0
1998-09-21,17.75,17.94,17.25,17.38,54400,0.787376341133472,0.795804594925887,0.765196725890276,0.770963425853507,1226351.30058641,0.0,1.0
1998-09-22,17.5,17.88,17.25,17.75,103800,0.776286533511874,0.793143041096704,0.765196725890276,0.787376341133472,2339986.48898656,0.0,1.0
1998-09-23,17.38,17.75,17.25,17.75,122400,0.770963425853507,0.787376341133472,0.765196725890276,0.787376341133472,2759290.42631942,0.0,1.0
1998-09-24,17.75,18.0,17.38,17.63,105800,0.787376341133472,0.798466148755071,0.770963425853507,0.782053233475105,2385072.93386106,0.0,1.0
1998-09-25,17.94,17.94,17.63,17.63,75200,0.795804594925887,0.795804594925887,0.782053233475105,0.782053233475105,1695250.32728121,0.0,1.0
1998-09-28,18.13,18.5,17.88,18.0,144600,0.804232848718302,0.820645763998267,0.793143041096704,0.798466148755071,3259749.96442637,0.0,1.0
1998-09-29,17.88,18.25,17.88,18.25,69000,0.793143041096704,0.809555956376669,0.793143041096704,0.809555956376669,1555482.34817026,0.0,1.0
1998-09-30,18.13,18.25,17.69,17.94,74000,0.804232848718302,0.809555956376669,0.784714787304289,0.795804594925887,1668198.46035651,0.0,1.0
1998-10-01,17.63,18.38,17.44,18.38,120800,0.782053233475105,0.8153226563399,0.773624979682691,0.8153226563399,2723221.27041982,0.0,1.0
1998-10-02,17.38,17.75,17.13,17.75,42200,0.770963425853507,0.787376341133472,0.759873618231909,0.787376341133472,951323.986851955,0.0,1.0
1998-10-05,16.63,17.63,15.81,17.63,267200,0.737694002988712,0.782053233475105,0.70131943398987,0.782053233475105,6023549.03523324,0.0,1.0
1998-10-06,16.81,17.25,16.38,16.88,153600,0.745678664476263,0.765196725890276,0.726604195367114,0.748783810610311,3462638.96636162,0.0,1.0
1998-10-07,16.63,17.0,16.25,16.75,81800,0.737694002988712,0.754106918268678,0.720837495403883,0.74301711064708,1844035.59536706,0.0,1.0
1998-10-08,16.13,16.75,15.25,16.5,130000,0.715514387745516,0.74301711064708,0.67647826491749,0.731927303025481,2930618.91684252,0.0,1.0
1998-10-09,16.63,16.88,16.13,16.38,87000,0.737694002988712,0.748783810610311,0.715514387745516,0.726604195367114,1961260.35204076,0.0,1.0
1998-10-12,16.75,17.13,16.5,16.88,63600,0.74301711064708,0.759873618231909,0.731927303025481,0.748783810610311,1433748.94700911,0.0,1.0
1998-10-13,16.88,17.13,16.5,17.0,92800,0.748783810610311,0.759873618231909,0.731927303025481,0.754106918268678,2092011.04217681,0.0,1.0
1998-10-14,16.5,17.13,16.5,16.88,67400,0.731927303025481,0.759873618231909,0.731927303025481,0.748783810610311,1519413.19227066,0.0,1.0
1998-10-15,16.63,17.19,16.25,16.63,61400,0.737694002988712,0.762535172061093,0.720837495403883,0.737694002988712,1384153.85764716,0.0,1.0
1998-10-16,17.0,17.13,16.38,16.88,159000,0.754106918268678,0.759873618231909,0.726604195367114,0.748783810610311,3584372.36752277,0.0,1.0
1998-10-19,17.88,17.88,17.13,17.13,150000,0.793143041096704,0.793143041096704,0.759873618231909,0.759873618231909,3381483.36558752,0.0,1.0
1998-10-20,17.88,18.13,17.13,18.0,224800,0.793143041096704,0.804232848718302,0.759873618231909,0.798466148755071,5067716.40389382,0.0,1.0
1998-10-21,17.63,18.25,17.38,17.63,113800,0.782053233475105,0.809555956376669,0.770963425853507,0.782053233475105,2565418.71335906,0.0,1.0
1998-10-22,17.94,17.94,17.38,17.63,104000,0.795804594925887,0.795804594925887,0.770963425853507,0.782053233475105,2344495.13347401,0.0,1.0
1998-10-23,17.81,17.88,17.25,17.75,84800,0.790037894962656,0.793143041096704,0.765196725890276,0.787376341133472,1911665.26267881,0.0,1.0
1998-10-26,18.13,18.13,17.63,17.88,83600,0.804232848718302,0.804232848718302,0.782053233475105,0.793143041096704,1884613.39575411,0.0,1.0
1998-10-27,16.75,17.88,16.13,17.88,464800,0.74301711064708,0.793143041096704,0.715514387745516,0.793143041096704,10478089.7888339,0.0,1.0
1998-10-28,16.75,16.75,15.63,16.63,121200,0.752997937506518,0.752997937506518,0.702648224670261,0.747603325416919,2696023.32075767,0.225,1.0
1998-10-29,16.94,17.0,16.63,17.0,81200,0.761539406648383,0.764236712693183,0.747603325416919,0.764236712693183,1806246.64724029,0.0,1.0
1998-10-30,16.63,16.94,16.13,16.94,110400,0.747603325416919,0.761539406648383,0.72512577504359,0.761539406648383,2455783.61890798,0.0,1.0
1998-11-02,16.69,16.94,16.5,16.75,86600,0.750300631461719,0.761539406648383,0.741759162319854,0.752997937506518,1926366.49816513,0.0,1.0
1998-11-03,16.06,16.5,16.0,16.31,79600,0.721978917991324,0.741759162319854,0.719281611946525,0.733217693177989,1770655.58029959,0.0,1.0
1998-11-04,15.88,16.38,15.5,16.31,159600,0.713886999856926,0.736364550230255,0.696804061573196,0.733217693177989,3550208.92733436,0.0,1.0
1998-11-05,16.63,16.75,15.81,15.81,131000,0.747603325416919,0.752997937506518,0.71074014280466,0.71074014280466,2914018.60576943,0.0,1.0
1998-11-06,16.56,16.75,16.13,16.5,99200,0.744456468364653,0.752997937506518,0.72512577504359,0.741759162319854,2206646.15032311,0.0,1.0
1998-11-09,16.13,16.63,16.0,16.56,83000,0.72512577504359,0.747603325416919,0.719281611946525,0.744456468364653,1846286.59754857,0.0,1.0
1998-11-10,16.13,16.63,15.75,15.88,128600,0.72512577504359,0.747603325416919,0.70804283675986,0.713886999856926,2860632.00535839,0.0,1.0
1998-11-11,16.13,16.38,15.63,16.25,107000,0.72512577504359,0.736364550230255,0.702648224670261,0.730520387133189,2380152.601659,0.0,1.0
1998-11-12,16.5,16.69,16.0,16.25,103200,0.741759162319854,0.750300631461719,0.719281611946525,0.730520387133189,2295623.81767485,0.0,1.0
1998-11-13,16.44,16.75,16.0,16.38,119200,0.739061856275054,0.752997937506518,0.719281611946525,0.736364550230255,2651534.4870818,0.0,1.0
1998-11-16,16.25,16.69,16.0,16.31,107600,0.730520387133189,0.750300631461719,0.719281611946525,0.733217693177989,2393499.25176176,0.0,1.0
1998-11-17,16.31,16.69,15.81,16.19,151000,0.733217693177989,0.750300631461719,0.71074014280466,0.72782308108839,3358906.94252812,0.0,1.0
1998-11-18,16.44,16.63,16.13,16.5,149200,0.739061856275054,0.747603325416919,0.72512577504359,0.741759162319854,3318866.99221984,0.0,1.0
1998-11-19,16.81,16.94,16.38,16.44,93000,0.755695243551318,0.761539406648383,0.736364550230255,0.739061856275054,2068730.76592791,0.0,1.0
1998-11-20,16.5,16.88,16.38,16.88,62200,0.741759162319854,0.758842100603584,0.736364550230255,0.758842100603584,1383602.72731953,0.0,1.0
1998-11-23,16.44,16.56,16.0,16.13,201000,0.739061856275054,0.744456468364653,0.719281611946525,0.72512577504359,4471127.78442485,0.0,1.0
1998-11-24,16.13,16.44,15.94,16.31,206000,0.72512577504359,0.739061856275054,0.716584305901725,0.733217693177989,4582349.86861452,0.0,1.0
1998-11-25,16.81,16.94,16.12,16.19,93200,0.755695243551318,0.761539406648383,0.724676224036124,0.72782308108839,2073179.6492955,0.0,1.0
1998-11-27,16.69,16.88,16.69,16.88,36000,0.750300631461719,0.758842100603584,0.750300631461719,0.758842100603584,800799.006165645,0.0,1.0
1998-11-30,16.25,16.69,16.25,16.56,144200,0.730520387133189,0.750300631461719,0.730520387133189,0.744456468364653,3207644.90803017,0.0,1.0
1998-12-01,16.19,16.5,16.0,16.13,118800,0.72782308108839,0.741759162319854,0.719281611946525,0.72512577504359,2642636.72034663,0.0,1.0
1998-12-02,15.69,16.25,15.38,16.0,172800,0.705345530715061,0.730520387133189,0.691409449483597,0.719281611946525,3843835.22959509,0.0,1.0
1998-12-03,14.94,15.5,14.88,15.5,187800,0.671629205155068,0.696804061573196,0.668931899110268,0.696804061573196,4177501.48216411,0.0,1.0
1998-12-04,15.69,15.69,15.0,15.13,176400,0.705345530715061,0.705345530715061,0.674326511199867,0.680170674296933,3923915.13021166,0.0,1.0
1998-12-07,15.5,15.69,15.06,15.31,175000,0.696804061573196,0.705345530715061,0.677023817244667,0.688262592431331,3892772.94663855,0.0,1.0
1998-12-08,15.5,15.63,15.31,15.63,127400,0.696804061573196,0.702648224670261,0.688262592431331,0.702648224670261,2833938.70515286,0.0,1.0
1998-12-09,15.31,15.38,14.75,15.38,230800,0.688262592431331,0.691409449483597,0.663087736013203,0.691409449483597,5134011.4061953,0.0,1.0
1998-12-10,14.88,15.38,14.88,15.0,196800,0.668931899110268,0.691409449483597,0.668931899110268,0.674326511199867,4377701.23370553,0.0,1.0
1998-12-11,15.44,15.44,14.94,15.06,195200,0.694106755528396,0.694106755528396,0.671629205155068,0.677023817244667,4342110.16676483,0.0,1.0
1998-12-14,15.0,15.81,14.88,15.31,274600,0.674326511199867,0.71074014280466,0.668931899110268,0.688262592431331,6108316.86369684,0.0,1.0
1998-12-15,14.25,15.19,14.25,15.19,246200,0.640610185639874,0.682867980341732,0.640610185639874,0.682867980341732,5476575.42549949,0.0,1.0
1998-12-16,14.19,14.88,14.13,14.75,185800,0.637912879595074,0.668931899110268,0.635215573550275,0.663087736013203,4133012.64848824,0.0,1.0
1998-12-17,14.25,14.56,14.0,14.19,259600,0.640610185639874,0.654546266871338,0.629371410453209,0.637912879595074,5774650.61112781,0.0,1.0
1998-12-18,14.0,14.69,14.0,14.25,218400,0.629371410453209,0.660390429968403,0.629371410453209,0.640610185639874,4858180.63740491,0.0,1.0
1998-12-21,14.13,14.38,13.75,14.0,205600,0.635215573550275,0.646454348736939,0.618132635266545,0.629371410453209,4573452.10187935,0.0,1.0
1998-12-22,14.0,14.38,13.75,13.88,214200,0.629371410453209,0.646454348736939,0.618132635266545,0.62397679836361,4764754.08668559,0.0,1.0
1998-12-23,15.38,15.38,14.13,14.13,374400,0.691409449483597,0.691409449483597,0.635215573550275,0.635215573550275,8328309.66412271,0.0,1.0
1998-12-24,15.81,16.0,15.19,15.38,198000,0.71074014280466,0.719281611946525,0.682867980341732,0.691409449483597,4404394.53391104,0.0,1.0
1998-12-28,16.0,16.13,15.5,15.75,327800,0.719281611946525,0.72512577504359,0.696804061573196,0.70804283675986,7291719.83947495,0.0,1.0
1998-12-29,15.25,15.81,15.25,15.75,212000,0.685565286386531,0.71074014280466,0.685565286386531,0.70804283675986,4715816.36964213,0.0,1.0
1998-12-30,14.75,15.38,14.75,15.38,138000,0.663087736013203,0.691409449483597,0.663087736013203,0.691409449483597,3069729.52363497,0.0,1.0
1998-12-31,14.75,15.13,14.75,14.75,624000,0.663087736013203,0.680170674296933,0.663087736013203,0.663087736013203,13880516.1068712,0.0,1.0
1999-01-04,16.13,16.13,14.94,15.0,282000,0.72512577504359,0.72512577504359,0.671629205155068,0.674326511199867,6272925.54829755,0.0,1.0
1999-01-05,16.75,16.88,16.06,16.06,97800,0.752997937506518,0.758842100603584,0.721978917991324,0.721978917991324,2175503.96675,0.0,1.0
1999-01-06,17.63,17.63,16.94,16.94,236000,0.792558426163577,0.792558426163577,0.761539406648383,0.761539406648383,5249682.37375256,0.0,1.0
1999-01-07,17.5,17.75,17.44,17.75,136800,0.786714263066511,0.797953038253176,0.784016957021712,0.797953038253176,3043036.22342945,0.0,1.0
1999-01-08,17.63,17.75,17.38,17.63,192000,0.792558426163577,0.797953038253176,0.781319650976912,0.792558426163577,4270928.03288344,0.0,1.0
1999-01-11,17.38,17.75,17.38,17.75,59600,0.781319650976912,0.797953038253176,0.781319650976912,0.797953038253176,1325767.2435409,0.0,1.0
1999-01-12,17.94,17.94,17.25,17.25,116800,0.806494507395041,0.806494507395041,0.775475487879847,0.775475487879847,2598147.88667076,0.0,1.0
1999-01-13,17.63,17.94,17.25,17.56,104400,0.792558426163577,0.806494507395041,0.775475487879847,0.789411569111311,2322317.11788037,0.0,1.0
1999-01-14,17.75,18.13,17.75,17.75,168600,0.797953038253176,0.815035976536906,0.797953038253176,0.797953038253176,3750408.67887577,0.0,1.0
1999-01-15,17.88,18.13,17.75,17.75,160800,0.803797201350241,0.815035976536906,0.797953038253176,0.797953038253176,3576902.22753988,0.0,1.0
1999-01-19,17.81,18.0,17.81,17.88,55800,0.800650344297975,0.80919181343984,0.800650344297975,0.803797201350241,1241238.45955675,0.0,1.0
1999-01-20,18.0,18.25,17.63,18.0,118200,0.80919181343984,0.820430588626505,0.792558426163577,0.80919181343984,2629290.07024387,0.0,1.0
1999-01-21,17.69,17.94,17.63,17.81,25800,0.795255732208377,0.806494507395041,0.792558426163577,0.800650344297975,573905.954418712,0.0,1.0
1999-01-22,17.94,17.94,17.5,17.69,51800,0.806494507395041,0.806494507395041,0.786714263066511,0.795255732208377,1152260.79220501,0.0,1.0
1999-01-25,18.06,18.25,18.06,18.19,110000,0.81188911948464,0.820430588626505,0.81188911948464,0.817733282581705,2446885.8521728,0.0,1.0
1999-01-26,18.25,18.5,18.0,18.06,120800,0.820430588626505,0.831669363813169,0.80919181343984,0.81188911948464,2687125.5540225,0.0,1.0
1999-01-27,17.5,18.38,17.5,18.0,62200,0.79682916073451,0.836898284245731,0.79682916073451,0.819595708184067,1366039.36406724,0.225,1.0
1999-01-28,17.56,17.81,17.5,17.63,45200,0.799561146428456,0.810944420153235,0.79682916073451,0.802748463071394,992684.553952398,0.0,1.0
1999-01-29,18.25,18.25,17.56,17.56,140200,0.830978981908846,0.830978981908846,0.799561146428456,0.799561146428456,3079079.08106474,0.0,1.0
1999-02-01,18.25,18.25,18.13,18.13,37200,0.830978981908846,0.830978981908846,0.825515010520952,0.825515010520952,816988.172721885,0.0,1.0
1999-02-02,18.25,18.38,18.06,18.13,52800,0.830978981908846,0.836898284245731,0.822327693878014,0.825515010520952,1159596.11612138,0.0,1.0
1999-02-03,17.94,18.31,17.81,18.19,74000,0.81686372249012,0.833710967602793,0.810944420153235,0.828246996214899,1625191.52638224,0.0,1.0
1999-02-04,17.69,18.0,17.63,17.94,36200,0.805480448765341,0.819595708184067,0.802748463071394,0.81686372249012,795026.125068071,0.0,1.0
1999-02-05,17.88,17.88,17.5,17.75,39200,0.814131736796173,0.814131736796173,0.79682916073451,0.808212434459288,860912.268029513,0.0,1.0
1999-02-08,17.94,17.94,17.75,17.75,54000,0.81686372249012,0.81686372249012,0.808212434459288,0.808212434459288,1185950.57330596,0.0,1.0
1999-02-09,17.94,18.0,17.88,17.88,32000,0.81686372249012,0.819595708184067,0.814131736796173,0.814131736796173,702785.524922052,0.0,1.0
1999-02-10,17.88,17.94,17.69,17.94,43200,0.814131736796173,0.81686372249012,0.805480448765341,0.81686372249012,948760.45864477,0.0,1.0
1999-02-11,17.69,17.94,17.63,17.75,27600,0.805480448765341,0.81686372249012,0.802748463071394,0.808212434459288,606152.51524527,0.0,1.0
1999-02-12,17.63,17.88,17.44,17.69,33600,0.802748463071394,0.814131736796173,0.794097175040563,0.805480448765341,737924.801168154,0.0,1.0
1999-02-16,17.0,17.63,16.88,17.5,46800,0.774062613284952,0.802748463071394,0.768598641897058,0.79682916073451,1027823.8301985,0.0,1.0
1999-02-17,16.75,17.13,16.75,17.13,52200,0.762679339560173,0.779981915621837,0.762679339560173,0.779981915621837,1146418.8875291,0.0,1.0
1999-02-18,16.63,17.0,16.5,16.88,53600,0.75721536817228,0.774062613284952,0.751296065835395,0.768598641897058,1177165.75424444,0.0,1.0
1999-02-19,16.63,16.69,16.25,16.56,54400,0.75721536817228,0.759947353866227,0.739912792110616,0.754028051529342,1194735.39236749,0.0,1.0
1999-02-22,16.19,16.63,16.19,16.5,31400,0.737180806416669,0.75721536817228,0.737180806416669,0.751296065835395,689608.296329763,0.0,1.0
1999-02-23,16.38,16.5,16.19,16.19,43000,0.745832094447501,0.751296065835395,0.737180806416669,0.737180806416669,944368.049114006,0.0,1.0
1999-02-24,16.63,16.63,16.25,16.44,27800,0.75721536817228,0.75721536817228,0.739912792110616,0.748564080141448,610544.924776032,0.0,1.0
1999-02-25,16.13,16.63,15.88,16.56,40800,0.734448820722722,0.75721536817228,0.723065546997944,0.754028051529342,896051.544275616,0.0,1.0
1999-02-26,16.0,16.13,15.88,16.0,27400,0.728529518385837,0.734448820722722,0.723065546997944,0.728529518385837,601760.105714507,0.0,1.0
1999-03-01,16.13,16.38,15.88,16.13,18800,0.734448820722722,0.745832094447501,0.723065546997944,0.734448820722722,412886.495891705,0.0,1.0
1999-03-02,16.06,16.19,15.94,16.06,44200,0.731261504079784,0.737180806416669,0.72579753269189,0.731261504079784,970722.506298584,0.0,1.0
1999-03-03,16.0,16.13,15.75,16.06,120000,0.728529518385837,0.734448820722722,0.717146244661059,0.731261504079784,2635445.71845769,0.0,1.0
1999-03-04,16.25,16.31,15.94,16.25,53600,0.739912792110616,0.742644777804563,0.72579753269189,0.739912792110616,1177165.75424444,0.0,1.0
1999-03-05,16.38,16.75,16.31,16.31,37000,0.745832094447501,0.762679339560173,0.742644777804563,0.742644777804563,812595.763191122,0.0,1.0
1999-03-08,16.19,16.38,16.0,16.38,50200,0.737180806416669,0.745832094447501,0.728529518385837,0.745832094447501,1102494.79222147,0.0,1.0
1999-03-09,16.31,16.38,16.0,16.38,51000,0.742644777804563,0.745832094447501,0.728529518385837,0.745832094447501,1120064.43034452,0.0,1.0
1999-03-10,16.63,16.75,16.38,16.44,61600,0.75721536817228,0.762679339560173,0.745832094447501,0.748564080141448,1352862.13547495,0.0,1.0
1999-03-11,16.25,16.75,16.25,16.75,86600,0.739912792110616,0.762679339560173,0.739912792110616,0.762679339560173,1901913.3268203,0.0,1.0
1999-03-12,16.25,16.44,16.13,16.31,68600,0.739912792110616,0.748564080141448,0.734448820722722,0.742644777804563,1506596.46905165,0.0,1.0
1999-03-15,16.0,16.56,16.0,16.06,53600,0.728529518385837,0.754028051529342,0.728529518385837,0.731261504079784,1177165.75424444,0.0,1.0
1999-03-16,15.38,16.0,15.0,16.0,70200,0.700298999548386,0.728529518385837,0.682996423486723,0.728529518385837,1541735.74529775,0.0,1.0
1999-03-17,15.75,15.88,15.25,15.31,48600,0.717146244661059,0.723065546997944,0.694379697211501,0.697111682905448,1067355.51597536,0.0,1.0
1999-03-18,15.69,15.75,15.5,15.75,32800,0.714414258967112,0.717146244661059,0.70576297093628,0.717146244661059,720355.163045102,0.0,1.0
1999-03-19,15.75,15.75,15.69,15.75,13800,0.717146244661059,0.717146244661059,0.714414258967112,0.717146244661059,303076.257622634,0.0,1.0
1999-03-22,15.38,15.88,15.13,15.88,51800,0.700298999548386,0.723065546997944,0.688915725823607,0.723065546997944,1137634.06846757,0.0,1.0
1999-03-23,15.13,15.5,15.13,15.5,36000,0.688915725823607,0.70576297093628,0.688915725823607,0.70576297093628,790633.715537308,0.0,1.0
1999-03-24,15.75,15.75,15.0,15.06,107600,0.717146244661059,0.717146244661059,0.682996423486723,0.685728409180669,2363116.3275504,0.0,1.0
1999-03-25,15.88,16.13,15.63,15.88,36600,0.723065546997944,0.734448820722722,0.711682273273165,0.723065546997944,803810.944129596,0.0,1.0
1999-03-26,15.94,16.13,15.75,15.88,33600,0.72579753269189,0.734448820722722,0.717146244661059,0.723065546997944,737924.801168154,0.0,1.0
1999-03-29,15.63,16.0,15.38,16.0,52200,0.711682273273165,0.728529518385837,0.700298999548386,0.728529518385837,1146418.8875291,0.0,1.0
1999-03-30,15.5,15.88,15.25,15.75,47200,0.70576297093628,0.723065546997944,0.694379697211501,0.717146244661059,1036608.64926003,0.0,1.0
1999-03-31,15.88,15.88,15.0,15.44,37400,0.723065546997944,0.723065546997944,0.682996423486723,0.703030985242333,821380.582252647,0.0,1.0
1999-04-01,15.63,15.75,15.5,15.75,11400,0.711682273273165,0.717146244661059,0.70576297093628,0.717146244661059,250367.343253481,0.0,1.0
1999-04-05,15.88,15.88,15.63,15.75,44800,0.723065546997944,0.723065546997944,0.711682273273165,0.717146244661059,983899.734890871,0.0,1.0
1999-04-06,15.94,16.0,15.88,15.88,22200,0.72579753269189,0.728529518385837,0.723065546997944,0.723065546997944,487557.457914673,0.0,1.0
1999-04-07,15.38,15.94,15.38,15.88,70600,0.700298999548386,0.72579753269189,0.700298999548386,0.723065546997944,1550520.56435928,0.0,1.0
1999-04-08,15.25,15.5,15.13,15.38,42000,0.694379697211501,0.70576297093628,0.688915725823607,0.700298999548386,922406.001460193,0.0,1.0
1999-04-09,15.63,15.63,15.06,15.25,31800,0.711682273273165,0.711682273273165,0.685728409180669,0.694379697211501,698393.115391289,0.0,1.0
1999-04-12,15.38,15.75,15.38,15.63,38000,0.700298999548386,0.717146244661059,0.700298999548386,0.711682273273165,834557.810844936,0.0,1.0
1999-04-13,16.13,16.31,15.5,15.5,111200,0.734448820722722,0.742644777804563,0.70576297093628,0.70576297093628,2442179.69910413,0.0,1.0
1999-04-14,16.75,16.75,16.13,16.25,76200,0.762679339560173,0.762679339560173,0.734448820722722,0.739912792110616,1673508.03122064,0.0,1.0
1999-04-15,17.13,17.13,16.69,16.75,74200,0.779981915621837,0.779981915621837,0.759947353866227,0.762679339560173,1629583.93591301,0.0,1.0
1999-04-16,18.0,18.13,17.13,17.25,150000,0.819595708184067,0.825515010520952,0.779981915621837,0.785445887009731,3294307.14807212,0.0,1.0
1999-04-19,17.63,18.13,17.5,18.13,48200,0.802748463071394,0.825515010520952,0.79682916073451,0.825515010520952,1058570.69691384,0.0,1.0
1999-04-20,18.13,18.25,17.75,17.75,113400,0.825515010520952,0.830978981908846,0.808212434459288,0.808212434459288,2490496.20394252,0.0,1.0
1999-04-21,18.13,18.5,18.13,18.38,47600,0.825515010520952,0.842362255633624,0.825515010520952,0.836898284245731,1045393.46832155,0.0,1.0
1999-04-22,17.75,18.25,17.5,18.25,70800,0.808212434459288,0.830978981908846,0.79682916073451,0.830978981908846,1554912.97389004,0.0,1.0
1999-04-23,18.13,18.13,17.75,17.88,75600,0.825515010520952,0.825515010520952,0.808212434459288,0.814131736796173,1660330.80262835,0.0,1.0
1999-04-26,17.81,18.0,17.75,18.0,30600,0.810944420153235,0.819595708184067,0.808212434459288,0.819595708184067,672038.658206712,0.0,1.0
1999-04-27,17.75,18.0,17.25,17.5,58400,0.808212434459288,0.819595708184067,0.785445887009731,0.79682916073451,1282583.58298274,0.0,1.0
1999-04-28,17.88,17.88,17.38,17.38,94800,0.824376683148474,0.824376683148474,0.801323643910541,0.801323643910541,2056128.02332828,0.225,1.0
1999-04-29,17.81,18.0,17.81,18.0,34200,0.821149257655163,0.829909412565578,0.821149257655163,0.829909412565578,741767.704618432,0.0,1.0
1999-04-30,17.88,17.88,17.69,17.81,27000,0.824376683148474,0.824376683148474,0.81561652823806,0.821149257655163,585606.082593499,0.0,1.0
1999-05-03,17.88,18.0,17.88,17.94,29800,0.824376683148474,0.829909412565578,0.824376683148474,0.827143047857026,646335.602269862,0.0,1.0
1999-05-04,17.88,17.94,17.81,17.88,27000,0.824376683148474,0.827143047857026,0.821149257655163,0.824376683148474,585606.082593499,0.0,1.0
1999-05-05,17.81,17.88,17.81,17.88,42000,0.821149257655163,0.824376683148474,0.821149257655163,0.824376683148474,910942.795145443,0.0,1.0
1999-05-06,17.81,17.94,17.75,17.94,54800,0.821149257655163,0.827143047857026,0.818382892946612,0.827143047857026,1188563.4565231,0.0,1.0
1999-05-07,17.94,17.94,17.63,17.75,21400,0.827143047857026,0.827143047857026,0.812850163529508,0.818382892946612,464147.043240773,0.0,1.0
1999-05-10,17.94,18.06,17.81,17.81,58000,0.827143047857026,0.83267577727413,0.821149257655163,0.821149257655163,1257968.62186752,0.0,1.0
1999-05-11,17.94,18.25,17.88,18.13,79200,0.827143047857026,0.841435932184544,0.824376683148474,0.83590320276744,1717777.84227426,0.0,1.0
1999-05-12,18.13,18.13,17.69,17.81,63600,0.83590320276744,0.83590320276744,0.81561652823806,0.821149257655163,1379427.66122024,0.0,1.0
1999-05-13,18.0,18.25,17.88,18.25,40400,0.829909412565578,0.841435932184544,0.824376683148474,0.841435932184544,876240.212473235,0.0,1.0
1999-05-14,17.94,18.13,17.88,18.06,60000,0.827143047857026,0.83590320276744,0.824376683148474,0.83267577727413,1301346.85020778,0.0,1.0
1999-05-17,17.94,17.94,17.88,17.94,21000,0.827143047857026,0.827143047857026,0.824376683148474,0.827143047857026,455471.397572721,0.0,1.0
1999-05-18,18.0,18.0,17.88,17.94,33800,0.829909412565578,0.829909412565578,0.824376683148474,0.827143047857026,733092.05895038,0.0,1.0
1999-05-19,17.88,17.88,17.5,17.75,34400,0.824376683148474,0.824376683148474,0.806856373327645,0.818382892946612,746105.527452458,0.0,1.0
1999-05-20,17.88,17.94,17.63,17.75,17600,0.824376683148474,0.827143047857026,0.812850163529508,0.818382892946612,381728.409394281,0.0,1.0
1999-05-21,17.75,17.94,17.5,17.94,43000,0.818382892946612,0.827143047857026,0.806856373327645,0.827143047857026,932631.909315572,0.0,1.0
1999-05-24,17.5,17.81,17.38,17.75,43000,0.806856373327645,0.821149257655163,0.801323643910541,0.818382892946612,932631.909315573,0.0,1.0
1999-05-25,17.63,17.81,17.63,17.63,21600,0.812850163529508,0.821149257655163,0.812850163529508,0.812850163529508,468484.866074799,0.0,1.0
1999-05-26,17.75,18.0,17.69,17.69,37400,0.818382892946612,0.829909412565578,0.81561652823806,0.81561652823806,811172.869962846,0.0,1.0
1999-05-27,17.88,17.88,17.75,17.75,17000,0.824376683148474,0.824376683148474,0.818382892946612,0.818382892946612,368714.940892203,0.0,1.0
1999-05-28,17.94,17.94,17.63,17.88,28200,0.827143047857026,0.827143047857026,0.812850163529508,0.824376683148474,611633.019597654,0.0,1.0
1999-06-01,17.69,17.94,17.69,17.94,8600,0.81561652823806,0.827143047857026,0.81561652823806,0.827143047857026,186526.381863114,0.0,1.0
1999-06-02,17.81,17.88,17.56,17.56,23800,0.821149257655163,0.824376683148474,0.809622738036197,0.809622738036197,516200.917249085,0.0,1.0
1999-06-03,18.0,18.0,17.75,17.81,44200,0.829909412565578,0.829909412565578,0.818382892946612,0.821149257655163,958658.846319728,0.0,1.0
1999-06-04,18.0,18.0,17.88,18.0,43400,0.829909412565578,0.829909412565578,0.824376683148474,0.829909412565578,941307.554983624,0.0,1.0
1999-06-07,17.94,18.13,17.88,18.0,36000,0.827143047857026,0.83590320276744,0.824376683148474,0.829909412565578,780808.110124665,0.0,1.0
1999-06-08,18.0,18.19,18.0,18.13,39200,0.829909412565578,0.838669567475992,0.829909412565578,0.83590320276744,850213.27546908,0.0,1.0
1999-06-09,17.88,18.0,17.88,17.94,35000,0.824376683148474,0.829909412565578,0.824376683148474,0.827143047857026,759118.995954536,0.0,1.0
1999-06-10,17.69,17.81,17.63,17.75,39800,0.81561652823806,0.821149257655163,0.812850163529508,0.818382892946612,863226.743971157,0.0,1.0
1999-06-11,17.5,17.81,17.5,17.69,13400,0.806856373327645,0.821149257655163,0.806856373327645,0.81561652823806,290634.129879737,0.0,1.0
1999-06-14,17.13,17.75,17.13,17.75,57800,0.789797124291575,0.818382892946612,0.789797124291575,0.818382892946612,1253630.79903349,0.0,1.0
1999-06-15,16.88,17.13,16.88,17.13,28000,0.778270604672609,0.789797124291575,0.778270604672609,0.789797124291575,607295.196763628,0.0,1.0
1999-06-16,17.13,17.13,16.88,17.0,42200,0.789797124291575,0.789797124291575,0.778270604672609,0.783803334089712,915280.617979469,0.0,1.0
1999-06-17,17.69,17.81,17.13,17.25,38200,0.81561652823806,0.821149257655163,0.789797124291575,0.795329853708679,828524.16129895,0.0,1.0
1999-06-18,17.81,17.94,17.63,17.75,29600,0.821149257655163,0.827143047857026,0.812850163529508,0.818382892946612,641997.779435836,0.0,1.0
1999-06-21,17.94,17.94,17.75,17.94,73400,0.827143047857026,0.827143047857026,0.818382892946612,0.827143047857026,1591980.98008751,0.0,1.0
1999-06-22,18.0,18.0,17.75,17.88,67400,0.829909412565578,0.829909412565578,0.818382892946612,0.824376683148474,1461846.29506673,0.0,1.0
1999-06-23,18.0,18.25,17.94,18.0,59400,0.829909412565578,0.841435932184544,0.827143047857026,0.829909412565578,1288333.3817057,0.0,1.0
1999-06-24,18.19,18.38,17.94,18.0,54400,0.838669567475992,0.847429722386407,0.827143047857026,0.829909412565578,1179887.81085505,0.0,1.0
1999-06-25,18.5,18.63,18.19,18.31,61200,0.852962451803511,0.858956242005373,0.838669567475992,0.844202296893096,1327373.78721193,0.0,1.0
1999-06-28,18.38,18.38,18.25,18.38,23200,0.847429722386407,0.847429722386407,0.841435932184544,0.847429722386407,503187.448747006,0.0,1.0
1999-06-29,18.5,18.63,18.25,18.38,29400,0.852962451803511,0.858956242005373,0.841435932184544,0.847429722386407,637659.95660181,0.0,1.0
1999-06-30,18.5,18.63,18.13,18.38,43600,0.852962451803511,0.858956242005373,0.83590320276744,0.847429722386407,945645.37781765,0.0,1.0
1999-07-01,17.94,18.5,17.88,18.44,42000,0.827143047857026,0.852962451803511,0.824376683148474,0.850196087094959,910942.795145443,0.0,1.0
1999-07-02,18.25,18.25,17.88,18.0,66200,0.841435932184544,0.841435932184544,0.824376683148474,0.829909412565578,1435819.35806258,0.0,1.0
1999-07-06,18.38,18.5,18.13,18.25,15000,0.847429722386407,0.852962451803511,0.83590320276744,0.841435932184544,325336.712551944,0.0,1.0
1999-07-07,18.63,18.75,18.25,18.25,25400,0.858956242005373,0.864488971422477,0.841435932184544,0.841435932184544,550903.499921292,0.0,1.0
1999-07-08,19.25,19.25,18.69,18.69,55000,0.88754201066041,0.88754201066041,0.861722606713925,0.861722606713925,1192901.27935713,0.0,1.0
1999-07-09,19.63,19.75,19.5,19.5,82800,0.905062320481239,0.910595049898343,0.899068530279376,0.899068530279376,1795858.65328673,0.0,1.0
1999-07-12,19.06,19.63,19.0,19.63,62200,0.878781855749995,0.905062320481239,0.876015491041443,0.905062320481239,1349062.90138206,0.0,1.0
1999-07-13,19.13,19.38,19.0,19.38,33800,0.882009281243306,0.893535800862272,0.876015491041443,0.893535800862272,733092.05895038,0.0,1.0
1999-07-14,19.06,19.38,18.75,19.38,42400,0.878781855749995,0.893535800862272,0.864488971422477,0.893535800862272,919618.440813495,0.0,1.0
1999-07-15,19.25,19.38,19.06,19.25,69000,0.88754201066041,0.893535800862272,0.878781855749995,0.88754201066041,1496548.87773894,0.0,1.0
1999-07-16,19.25,19.56,19.25,19.38,56800,0.88754201066041,0.901834894987928,0.88754201066041,0.893535800862272,1231941.68486336,0.0,1.0
1999-07-19,19.5,19.69,19.31,19.31,22600,0.899068530279376,0.907828685189791,0.890308375368962,0.890308375368962,490173.980244929,0.0,1.0
1999-07-20,19.25,19.63,19.25,19.63,18000,0.88754201066041,0.905062320481239,0.88754201066041,0.905062320481239,390404.055062332,0.0,1.0
1999-07-21,19.38,19.5,19.25,19.25,38400,0.893535800862272,0.899068530279376,0.88754201066041,0.88754201066041,832861.984132976,0.0,1.0
1999-07-22,19.69,19.69,19.25,19.25,29200,0.907828685189791,0.907828685189791,0.88754201066041,0.88754201066041,633322.133767784,0.0,1.0
1999-07-23,19.69,19.75,19.5,19.63,14400,0.907828685189791,0.910595049898343,0.899068530279376,0.905062320481239,312323.244049866,0.0,1.0
1999-07-26,19.44,19.75,19.44,19.56,57800,0.896302165570824,0.910595049898343,0.896302165570824,0.901834894987928,1253630.79903349,0.0,1.0
1999-07-27,19.0,19.5,19.0,19.31,73600,0.876015491041443,0.899068530279376,0.876015491041443,0.890308375368962,1596318.80292154,0.0,1.0
1999-07-28,18.25,18.38,17.88,18.25,41000,0.851809799841614,0.857877486087061,0.83454023129688,0.851809799841614,878423.798527711,0.225,1.0
1999-07-29,18.25,18.25,18.0,18.0,20400,0.851809799841614,0.851809799841614,0.840141172446523,0.840141172446523,437069.402194276,0.0,1.0
1999-07-30,18.5,18.5,18.0,18.06,56000,0.863478427236705,0.863478427236705,0.840141172446523,0.842941643021345,1199798.35896468,0.0,1.0
1999-08-02,18.25,18.63,18.25,18.5,23400,0.851809799841614,0.869546113482152,0.851809799841614,0.863478427236705,501344.314281669,0.0,1.0
1999-08-03,18.25,18.5,18.13,18.25,26800,0.851809799841614,0.863478427236705,0.84620885869197,0.851809799841614,574189.214647382,0.0,1.0
1999-08-04,18.06,18.31,18.0,18.06,28000,0.842941643021345,0.854610270416436,0.840141172446523,0.842941643021345,599899.17948234,0.0,1.0
1999-08-05,18.13,18.19,18.06,18.19,31800,0.84620885869197,0.849009329266792,0.842941643021345,0.849009329266792,681314.068126371,0.0,1.0
1999-08-06,18.625,18.625,18.0625,18.125,51800,0.86931274093425,0.86931274093425,0.843058329295296,0.845975486144069,1109813.48204233,0.0,1.0
1999-08-09,18.94,18.94,18.5,18.56,38400,0.884015211452064,0.884015211452064,0.863478427236705,0.866278897811526,822718.874718637,0.0,1.0
1999-08-10,19.0,19.13,18.75,19.0,48800,0.886815682026886,0.892883368272333,0.875147054631795,0.886815682026886,1045538.56995493,0.0,1.0
1999-08-11,18.63,19.0,18.56,18.75,36600,0.869546113482152,0.886815682026886,0.866278897811526,0.875147054631795,784153.9274662,0.0,1.0
1999-08-12,18.63,18.94,18.63,18.75,24400,0.869546113482152,0.884015211452064,0.869546113482152,0.875147054631795,522769.284977467,0.0,1.0
1999-08-13,18.63,18.63,18.44,18.63,13600,0.869546113482152,0.869546113482152,0.860677956661883,0.869546113482152,291379.60146285,0.0,1.0
1999-08-16,18.88,18.94,18.75,18.75,20200,0.881214740877242,0.884015211452064,0.875147054631795,0.875147054631795,432784.408055116,0.0,1.0
1999-08-17,19.38,19.38,18.69,18.94,51200,0.904551995667424,0.904551995667424,0.872346584056974,0.884015211452064,1096958.49962485,0.0,1.0
1999-08-18,19.13,19.38,19.0,19.13,48000,0.892883368272333,0.904551995667424,0.886815682026886,0.892883368272333,1028398.5933983,0.0,1.0
1999-08-19,19.44,19.5,19.13,19.13,32600,0.907352466242245,0.910152936817067,0.892883368272333,0.892883368272333,698454.04468301,0.0,1.0
1999-08-20,19.0,19.06,18.75,19.06,67800,0.886815682026886,0.889616152601708,0.875147054631795,0.889616152601708,1452613.01317509,0.0,1.0
1999-08-23,19.06,19.5,18.88,19.0,65800,0.889616152601708,0.910152936817067,0.881214740877242,0.886815682026886,1409763.0717835,0.0,1.0
1999-08-24,19.31,19.31,18.88,19.19,52000,0.901284779996798,0.901284779996798,0.881214740877242,0.895683838847155,1114098.47618149,0.0,1.0
1999-08-25,19.56,19.56,19.0,19.0,46400,0.912953407391889,0.912953407391889,0.886815682026886,0.886815682026886,994118.640285019,0.0,1.0
1999-08-26,19.44,19.75,19.44,19.69,41600,0.907352466242245,0.921821564212158,0.907352466242245,0.919021093637336,891278.78094519,0.0,1.0
1999-08-27,19.13,19.5,19.13,19.5,31200,0.892883368272333,0.910152936817067,0.892883368272333,0.910152936817067,668459.085708892,0.0,1.0
1999-08-30,19.19,19.25,18.88,19.06,29200,0.895683838847155,0.898484309421976,0.881214740877242,0.889616152601708,625609.144317297,0.0,1.0
1999-08-31,19.75,19.75,19.06,19.06,39000,0.921821564212158,0.921821564212158,0.889616152601708,0.889616152601708,835573.857136115,0.0,1.0
1999-09-01,19.38,19.88,19.38,19.88,24800,0.904551995667424,0.927889250457605,0.904551995667424,0.927889250457605,531339.273255786,0.0,1.0
1999-09-02,18.88,19.25,18.88,19.25,20800,0.881214740877242,0.898484309421976,0.881214740877242,0.898484309421976,445639.390472595,0.0,1.0
1999-09-03,19.13,19.38,19.0,19.13,26400,0.892883368272333,0.904551995667424,0.886815682026886,0.892883368272333,565619.226369063,0.0,1.0
1999-09-07,19.38,19.69,19.0,19.25,37600,0.904551995667424,0.919021093637336,0.886815682026886,0.898484309421976,805578.898161998,0.0,1.0
1999-09-08,19.38,19.5,19.25,19.5,32800,0.904551995667424,0.910152936817067,0.898484309421976,0.910152936817067,702739.038822169,0.0,1.0
1999-09-09,19.0,19.38,19.0,19.13,20200,0.886815682026886,0.904551995667424,0.886815682026886,0.892883368272333,432784.408055116,0.0,1.0
1999-09-10,19.63,19.94,19.31,19.38,74800,0.916220623062514,0.930689721032427,0.901284779996798,0.904551995667424,1602587.80804568,0.0,1.0
1999-09-13,19.38,19.88,19.31,19.88,26400,0.904551995667424,0.927889250457605,0.901284779996798,0.927889250457605,565619.226369063,0.0,1.0
1999-09-14,19.38,19.56,19.13,19.56,25000,0.904551995667424,0.912953407391889,0.892883368272333,0.912953407391889,535624.267394946,0.0,1.0
1999-09-15,19.56,19.75,19.13,19.5,32800,0.912953407391889,0.921821564212158,0.892883368272333,0.910152936817067,702739.038822169,0.0,1.0
1999-09-16,19.63,19.94,19.63,19.69,57200,0.916220623062514,0.930689721032427,0.916220623062514,0.919021093637336,1225508.32379964,0.0,1.0
1999-09-17,20.0,20.19,19.75,19.88,104600,0.933490191607248,0.942358348427517,0.921821564212158,0.927889250457605,2241051.93478045,0.0,1.0
1999-09-20,19.63,20.06,19.5,20.06,25800,0.916220623062514,0.93629066218207,0.910152936817067,0.93629066218207,552764.243951584,0.0,1.0
1999-09-21,19.5,19.75,19.5,19.63,42000,0.910152936817067,0.921821564212158,0.910152936817067,0.916220623062514,899848.769223509,0.0,1.0
1999-09-22,19.69,19.81,19.5,19.63,49800,0.919021093637336,0.924622034786979,0.910152936817067,0.916220623062514,1066963.54065073,0.0,1.0
1999-09-23,20.13,20.13,19.69,19.69,104000,0.939557877852695,0.939557877852695,0.919021093637336,0.919021093637336,2228196.95236298,0.0,1.0
1999-09-24,20.38,20.69,20.25,20.25,62000,0.951226505247786,0.965695603217698,0.945158819002339,0.945158819002339,1328348.18313947,0.0,1.0
1999-09-27,19.94,20.38,19.94,20.38,34600,0.930689721032427,0.951226505247786,0.930689721032427,0.951226505247786,741303.986074605,0.0,1.0
1999-09-28,20.19,20.5,20.0,20.06,23600,0.942358348427517,0.956827446397429,0.933490191607248,0.93629066218207,505629.308420829,0.0,1.0
1999-09-29,20.06,20.25,20.0,20.06,20800,0.93629066218207,0.945158819002339,0.933490191607248,0.93629066218207,445639.390472595,0.0,1.0
1999-09-30,19.63,20.25,19.5,20.0,86600,0.916220623062514,0.945158819002339,0.910152936817067,0.933490191607248,1855402.46225609,0.0,1.0
1999-10-01,19.5,19.63,19.5,19.56,75000,0.910152936817067,0.916220623062514,0.910152936817067,0.912953407391889,1606872.80218484,0.0,1.0
1999-10-04,19.75,19.88,19.25,19.25,18800,0.921821564212158,0.927889250457605,0.898484309421976,0.898484309421976,402789.449080999,0.0,1.0
1999-10-05,19.69,19.88,19.38,19.63,37600,0.919021093637336,0.927889250457605,0.904551995667424,0.916220623062514,805578.898161999,0.0,1.0
1999-10-06,19.69,19.69,19.5,19.63,36800,0.919021093637336,0.919021093637336,0.910152936817067,0.916220623062514,788438.92160536,0.0,1.0
1999-10-07,19.63,19.81,19.63,19.81,33600,0.916220623062514,0.924622034786979,0.916220623062514,0.924622034786979,719879.015378807,0.0,1.0
1999-10-08,19.44,19.63,19.38,19.5,32400,0.907352466242245,0.916220623062514,0.904551995667424,0.910152936817067,694169.05054385,0.0,1.0
1999-10-11,19.38,19.63,19.38,19.38,37600,0.904551995667424,0.916220623062514,0.904551995667424,0.904551995667424,805578.898161998,0.0,1.0
1999-10-12,19.44,19.5,19.44,19.44,32400,0.907352466242245,0.910152936817067,0.907352466242245,0.907352466242245,694169.05054385,0.0,1.0
1999-10-13,19.38,19.63,19.31,19.31,28200,0.904551995667424,0.916220623062514,0.901284779996798,0.901284779996798,604184.173621499,0.0,1.0
1999-10-14,19.38,19.63,19.38,19.38,20000,0.904551995667424,0.916220623062514,0.904551995667424,0.904551995667424,428499.413915957,0.0,1.0
1999-10-15,19.19,19.63,19.13,19.38,26400,0.895683838847155,0.916220623062514,0.892883368272333,0.904551995667424,565619.226369063,0.0,1.0
1999-10-18,19.5,19.5,19.13,19.13,36600,0.910152936817067,0.910152936817067,0.892883368272333,0.892883368272333,784153.927466201,0.0,1.0
1999-10-19,19.5,20.38,19.5,19.75,54400,0.910152936817067,0.951226505247786,0.910152936817067,0.921821564212158,1165518.4058514,0.0,1.0
1999-10-20,19.56,19.63,19.25,19.63,62800,0.912953407391889,0.916220623062514,0.898484309421976,0.916220623062514,1345488.1596961,0.0,1.0
1999-10-21,19.5,19.63,19.38,19.44,15200,0.910152936817067,0.916220623062514,0.904551995667424,0.907352466242245,325659.554576127,0.0,1.0
1999-10-22,19.13,19.5,18.88,19.38,33000,0.892883368272333,0.910152936817067,0.881214740877242,0.904551995667424,707024.032961329,0.0,1.0
1999-10-25,19.0,19.13,18.94,19.0,10600,0.886815682026886,0.892883368272333,0.884015211452064,0.886815682026886,227104.689375457,0.0,1.0
1999-10-26,18.75,19.25,18.75,18.94,45400,0.875147054631795,0.898484309421976,0.875147054631795,0.884015211452064,972693.669589222,0.0,1.0
1999-10-27,18.5,18.5,18.06,18.31,41600,0.873980191892286,0.873980191892286,0.85319363597701,0.86500417911069,880569.156074019,0.225,1.0
1999-10-28,19.19,19.31,19.0,19.0,68000,0.906577290941242,0.912246351645408,0.897601278159645,0.897601278159645,1439391.88973638,0.0,1.0
1999-10-29,19.0,19.38,19.0,19.19,45000,0.897601278159645,0.915553303722838,0.897601278159645,0.906577290941242,952538.750560839,0.0,1.0
1999-11-01,19.13,19.25,19.0,19.0,28600,0.903742760589158,0.909411821293325,0.897601278159645,0.897601278159645,605391.294800889,0.0,1.0
1999-11-02,19.44,19.5,19.13,19.19,48400,0.918387834074921,0.921222364427004,0.903742760589158,0.906577290941242,1024508.34504766,0.0,1.0
1999-11-03,19.5,19.63,19.31,19.31,29200,0.921222364427004,0.927363846856518,0.912246351645408,0.912246351645408,618091.811475033,0.0,1.0
1999-11-04,19.31,19.63,19.06,19.63,37000,0.912246351645408,0.927363846856518,0.900435808511728,0.927363846856518,783198.528238911,0.0,1.0
1999-11-05,19.5,19.5,19.25,19.44,46000,0.921222364427004,0.921222364427004,0.909411821293325,0.918387834074921,973706.27835108,0.0,1.0
1999-11-08,19.56,19.88,19.38,19.56,31000,0.924056894779087,0.939174389990197,0.915553303722838,0.924056894779087,656193.361497467,0.0,1.0
1999-11-09,19.5,19.88,19.25,19.88,43200,0.921222364427004,0.939174389990197,0.909411821293325,0.939174389990197,914437.200538405,0.0,1.0
1999-11-10,19.38,19.63,19.38,19.38,15400,0.915553303722838,0.927363846856518,0.915553303722838,0.915553303722838,325979.927969709,0.0,1.0
1999-11-11,19.25,19.75,19.25,19.5,34400,0.909411821293325,0.933032907560684,0.909411821293325,0.921222364427004,728162.955984285,0.0,1.0
1999-11-12,19.56,19.63,19.38,19.5,16800,0.924056894779087,0.927363846856518,0.915553303722838,0.921222364427004,355614.466876046,0.0,1.0
1999-11-15,19.25,19.5,19.25,19.5,39000,0.909411821293325,0.921222364427004,0.909411821293325,0.921222364427004,825533.583819393,0.0,1.0
1999-11-16,19.06,19.25,19.06,19.13,36000,0.900435808511728,0.909411821293325,0.900435808511728,0.903742760589158,762031.000448671,0.0,1.0
1999-11-17,19.5,19.63,19.0,19.06,101400,0.921222364427004,0.927363846856518,0.897601278159645,0.900435808511728,2146387.31793042,0.0,1.0
1999-11-18,19.5,19.75,19.38,19.75,41200,0.921222364427004,0.933032907560684,0.915553303722838,0.933032907560684,872102.144957923,0.0,1.0
1999-11-19,19.38,19.75,19.38,19.75,32000,0.915553303722838,0.933032907560684,0.915553303722838,0.933032907560684,677360.889287707,0.0,1.0
1999-11-22,19.13,19.25,19.0,19.25,18000,0.903742760589158,0.909411821293325,0.897601278159645,0.909411821293325,381015.500224336,0.0,1.0
1999-11-23,19.69,19.94,19.13,19.25,92000,0.930198377208601,0.94200892034228,0.903742760589158,0.909411821293325,1947412.55670216,0.0,1.0
1999-11-24,19.44,19.94,19.31,19.75,62400,0.918387834074921,0.94200892034228,0.912246351645408,0.933032907560684,1320853.73411103,0.0,1.0
1999-11-26,19.06,19.75,19.06,19.56,9800,0.900435808511728,0.933032907560684,0.900435808511728,0.924056894779087,207441.77234436,0.0,1.0
1999-11-29,19.0,19.25,19.0,19.13,45800,0.897601278159645,0.909411821293325,0.897601278159645,0.903742760589158,969472.772793031,0.0,1.0
1999-11-30,19.0,19.25,18.75,18.75,104800,0.897601278159645,0.909411821293325,0.885790735025966,0.885790735025966,2218356.91241724,0.0,1.0
1999-12-01,18.75,19.25,18.63,19.0,51400,0.885790735025966,0.909411821293325,0.880121674321799,0.897601278159645,1088010.92841838,0.0,1.0
1999-12-02,18.5,18.75,18.5,18.63,28400,0.873980191892286,0.885790735025966,0.873980191892286,0.880121674321799,601157.78924284,0.0,1.0
1999-12-03,18.5,18.94,18.5,18.75,74400,0.873980191892286,0.894766747807562,0.873980191892286,0.885790735025966,1574864.06759392,0.0,1.0
1999-12-06,18.69,18.88,18.63,18.63,8400,0.882956204673883,0.891932217455479,0.880121674321799,0.880121674321799,177807.233438023,0.0,1.0
1999-12-07,18.5,19.0,18.5,18.94,58200,0.873980191892286,0.897601278159645,0.873980191892286,0.894766747807562,1231950.11739202,0.0,1.0
1999-12-08,17.63,18.75,17.38,18.63,153200,0.832879501787081,0.885790735025966,0.821068958653402,0.880121674321799,3242865.2574649,0.0,1.0
1999-12-09,17.38,17.75,17.0,17.63,106800,0.821068958653402,0.838548562491247,0.803116933090209,0.832879501787081,2260691.96799772,0.0,1.0
1999-12-10,17.25,17.88,17.19,17.5,75600,0.814927476223888,0.844690044920761,0.812092945871805,0.826738019357568,1600265.10094221,0.0,1.0
1999-12-13,18.13,18.31,17.13,17.25,106400,0.85650058805444,0.86500417911069,0.809258415519722,0.814927476223888,2252224.95688163,0.0,1.0
1999-12-14,18.5,18.88,17.88,17.88,133000,0.873980191892286,0.891932217455479,0.844690044920761,0.844690044920761,2815281.19610203,0.0,1.0
1999-12-15,18.25,18.63,18.0,18.5,98800,0.862169648758607,0.880121674321799,0.850359105624927,0.873980191892286,2091351.7456758,0.0,1.0
1999-12-16,19.13,19.13,18.31,18.31,52600,0.903742760589158,0.903742760589158,0.86500417911069,0.86500417911069,1113411.96176667,0.0,1.0
1999-12-17,19.62,20.0,19.25,19.38,176000,0.926891425131171,0.944843450694363,0.909411821293325,0.915553303722838,3725484.89108239,0.0,1.0
1999-12-20,19.5,19.69,19.13,19.5,116000,0.921222364427004,0.930198377208601,0.903742760589158,0.921222364427004,2455433.22366794,0.0,1.0
1999-12-21,19.56,19.63,19.44,19.56,32400,0.924056894779087,0.927363846856518,0.918387834074921,0.924056894779087,685827.900403804,0.0,1.0
1999-12-22,18.94,19.25,18.88,18.94,70200,0.894766747807562,0.909411821293325,0.891932217455479,0.894766747807562,1485960.45087491,0.0,1.0
1999-12-23,18.5,19.0,18.13,18.88,73000,0.873980191892286,0.897601278159645,0.85650058805444,0.891932217455479,1545229.52868758,0.0,1.0
1999-12-27,18.75,18.75,18.5,18.75,36800,0.885790735025966,0.885790735025966,0.873980191892286,0.885790735025966,778965.022680863,0.0,1.0
1999-12-28,19.13,19.13,18.75,18.75,50200,0.903742760589158,0.903742760589158,0.885790735025966,0.885790735025966,1062609.89507009,0.0,1.0
1999-12-29,18.44,19.19,18.19,19.13,84200,0.871145661540203,0.906577290941242,0.859335118406524,0.903742760589158,1782305.83993828,0.0,1.0
1999-12-30,17.88,18.25,17.63,18.25,97200,0.844690044920761,0.862169648758607,0.832879501787081,0.862169648758607,2057483.70121141,0.0,1.0
1999-12-31,18.44,18.63,18.0,18.13,54200,0.871145661540203,0.880121674321799,0.850359105624927,0.85650058805444,1147280.00623105,0.0,1.0
2000-01-03,18.38,18.75,18.38,18.75,40800,0.86831113118812,0.885790735025966,0.86831113118812,0.885790735025966,863635.133841827,0.0,1.0
2000-01-04,18.75,18.75,18.25,18.38,16800,0.885790735025966,0.885790735025966,0.862169648758607,0.86831113118812,355614.466876046,0.0,1.0
2000-01-05,18.88,19.38,18.88,19.0,54800,0.891932217455479,0.915553303722838,0.891932217455479,0.897601278159645,1159980.5229052,0.0,1.0
2000-01-06,18.75,19.13,18.38,19.0,50800,0.885790735025966,0.903742760589158,0.86831113118812,0.897601278159645,1075310.41174424,0.0,1.0
2000-01-07,18.44,19.13,18.25,18.88,50800,0.871145661540203,0.903742760589158,0.862169648758607,0.891932217455479,1075310.41174424,0.0,1.0
2000-01-10,18.44,18.69,18.25,18.38,61600,0.871145661540203,0.882956204673883,0.862169648758607,0.86831113118812,1303919.71187884,0.0,1.0
2000-01-11,18.5,18.5,18.38,18.5,31000,0.873980191892286,0.873980191892286,0.86831113118812,0.873980191892286,656193.361497466,0.0,1.0
2000-01-12,18.44,18.56,18.44,18.5,23200,0.871145661540203,0.876814722244369,0.871145661540203,0.873980191892286,491086.644733588,0.0,1.0
2000-01-13,18.25,18.88,18.25,18.38,65800,0.862169648758607,0.891932217455479,0.862169648758607,0.86831113118812,1392823.32859785,0.0,1.0
2000-01-14,18.75,18.81,18.38,18.38,21600,0.885790735025966,0.888625265378049,0.86831113118812,0.86831113118812,457218.600269202,0.0,1.0
2000-01-18,19.5,19.63,18.75,18.75,84800,0.921222364427004,0.927363846856518,0.885790735025966,0.885790735025966,1795006.35661243,0.0,1.0
2000-01-19,19.81,20.06,19.56,19.69,77800,0.935867437912767,0.947677981046446,0.924056894779087,0.930198377208601,1646833.66208074,0.0,1.0
2000-01-20,19.56,19.94,19.5,19.81,55600,0.924056894779087,0.94200892034228,0.921222364427004,0.935867437912767,1176914.54513739,0.0,1.0
2000-01-21,19.38,19.5,19.06,19.31,43600,0.915553303722838,0.921222364427004,0.900435808511728,0.912246351645408,922904.211654501,0.0,1.0
2000-01-24,19.75,20.0,19.44,20.0,73800,0.933032907560684,0.944843450694363,0.918387834074921,0.944843450694363,1562163.55091977,0.0,1.0
2000-01-25,20.0,20.13,19.88,20.13,42400,0.944843450694363,0.950984933123877,0.939174389990197,0.950984933123877,897503.178306213,0.0,1.0
2000-01-26,20.06,20.25,20.0,20.13,26600,0.947677981046446,0.956653993828043,0.944843450694363,0.950984933123877,563056.239220407,0.0,1.0
2000-01-27,19.38,19.75,19.38,19.63,47800,0.927363846856518,0.945068935779991,0.927363846856518,0.939326744777783,998921.839728919,0.25,1.0
2000-01-28,19.81,20.13,19.63,19.63,59400,0.947940031281095,0.963252540620315,0.939326744777783,0.939326744777783,1241338.0184079,0.0,1.0
2000-01-31,20.38,20.38,19.88,19.88,26600,0.97521543854158,0.97521543854158,0.951289642699049,0.951289642699049,555885.375246637,0.0,1.0
2000-02-01,20.19,20.5,20.0,20.38,35600,0.966123636121419,0.980957629543788,0.957031833701257,0.97521543854158,743966.893187228,0.0,1.0
2000-02-02,19.0,20.31,19.0,20.31,64000,0.909180242016194,0.971865827123626,0.909180242016194,0.971865827123626,1337468.57202198,0.0,1.0
2000-02-03,20.0,20.06,19.13,19.13,31000,0.957031833701257,0.95990292920236,0.915400948935252,0.915400948935252,647836.339573148,0.0,1.0
2000-02-04,20.13,20.25,20.06,20.25,29600,0.963252540620315,0.968994731622522,0.95990292920236,0.968994731622522,618579.214560167,0.0,1.0
2000-02-07,19.75,20.5,19.75,20.25,77400,0.945068935779991,0.980957629543788,0.945068935779991,0.968994731622522,1617501.05428909,0.0,1.0
2000-02-08,19.13,19.5,19.0,19.38,62400,0.915400948935252,0.933106037858725,0.909180242016194,0.927363846856518,1304031.85772143,0.0,1.0
2000-02-09,19.0,19.75,19.0,19.5,44000,0.909180242016194,0.945068935779991,0.909180242016194,0.933106037858725,919509.643265113,0.0,1.0
2000-02-10,19.5,19.63,18.81,19.13,43400,0.933106037858725,0.939326744777783,0.900088439596032,0.915400948935252,906970.875402408,0.0,1.0
2000-02-11,19.5,19.63,19.38,19.63,60200,0.933106037858725,0.939326744777783,0.927363846856518,0.939326744777783,1258056.37555818,0.0,1.0
2000-02-14,19.63,19.69,19.25,19.25,14400,0.939326744777783,0.942197840278887,0.92114313993746,0.92114313993746,300930.428704946,0.0,1.0
2000-02-15,19.56,19.81,19.56,19.81,15200,0.935977133359829,0.947940031281095,0.935977133359829,0.947940031281095,317648.785855221,0.0,1.0
2000-02-16,20.0,20.13,19.56,19.56,27400,0.957031833701257,0.963252540620315,0.935977133359829,0.935977133359829,572603.732396911,0.0,1.0
2000-02-17,20.25,20.5,20.13,20.25,41400,0.968994731622522,0.980957629543788,0.963252540620315,0.968994731622522,865174.982526721,0.0,1.0
2000-02-18,19.75,20.13,19.75,20.13,21200,0.945068935779991,0.963252540620315,0.945068935779991,0.963252540620315,443036.464482282,0.0,1.0
2000-02-22,19.94,20.0,19.75,19.88,15000,0.954160738200153,0.957031833701257,0.945068935779991,0.951289642699049,313469.196567652,0.0,1.0
2000-02-23,19.81,19.94,19.69,19.81,22600,0.947940031281095,0.954160738200153,0.942197840278887,0.947940031281095,472293.589495263,0.0,1.0
2000-02-24,19.44,19.69,19.38,19.69,50200,0.930234942357621,0.942197840278887,0.927363846856518,0.942197840278887,1049076.91117974,0.0,1.0
2000-02-25,19.31,19.69,19.31,19.56,18200,0.924014235438563,0.942197840278887,0.924014235438563,0.935977133359829,380342.625168752,0.0,1.0
2000-02-28,19.69,19.75,19.5,19.56,41800,0.942197840278887,0.945068935779991,0.933106037858725,0.935977133359829,873534.161101858,0.0,1.0
2000-02-29,19.75,19.88,19.69,19.69,27000,0.945068935779991,0.951289642699049,0.942197840278887,0.942197840278887,564244.553821774,0.0,1.0
2000-03-01,19.75,20.0,19.75,20.0,47400,0.945068935779991,0.957031833701257,0.945068935779991,0.957031833701257,990562.661153781,0.0,1.0
2000-03-02,19.75,20.0,19.75,19.88,29400,0.945068935779991,0.957031833701257,0.945068935779991,0.951289642699049,614399.625272599,0.0,1.0
2000-03-03,19.94,20.12,19.94,20.0,47000,0.954160738200153,0.962774024703464,0.954160738200153,0.957031833701257,982203.482578644,0.0,1.0
2000-03-06,19.63,19.81,19.56,19.56,21600,0.939326744777783,0.947940031281095,0.935977133359829,0.935977133359829,451395.64305742,0.0,1.0
2000-03-07,20.0,20.0,19.56,19.88,27800,0.957031833701257,0.957031833701257,0.935977133359829,0.951289642699049,580962.910972049,0.0,1.0
2000-03-08,20.0,20.25,19.88,19.88,23600,0.957031833701257,0.968994731622522,0.951289642699049,0.951289642699049,493191.535933106,0.0,1.0
2000-03-09,20.44,20.5,19.88,20.0,60000,0.978086534042684,0.980957629543788,0.951289642699049,0.957031833701257,1253876.78627061,0.0,1.0
2000-03-10,20.44,20.5,20.25,20.38,25000,0.978086534042684,0.980957629543788,0.968994731622522,0.97521543854158,522448.660946087,0.0,1.0
2000-03-13,20.13,20.38,20.0,20.38,19400,0.963252540620315,0.97521543854158,0.957031833701257,0.97521543854158,405420.160894164,0.0,1.0
2000-03-14,20.5,20.75,20.0,20.0,32000,0.980957629543788,0.992920527465054,0.957031833701257,0.957031833701257,668734.286010992,0.0,1.0
2000-03-15,20.38,20.88,20.19,20.25,73800,0.97521543854158,0.999141234384112,0.966123636121419,0.968994731622522,1542268.44711285,0.0,1.0
2000-03-16,19.75,20.25,19.5,20.13,119200,0.945068935779991,0.968994731622522,0.933106037858725,0.963252540620315,2491035.21539094,0.0,1.0
2000-03-17,19.75,20.0,19.63,19.75,28000,0.945068935779991,0.957031833701257,0.939326744777783,0.945068935779991,585142.500259618,0.0,1.0
2000-03-20,19.88,20.0,19.5,19.75,24200,0.951289642699049,0.957031833701257,0.933106037858725,0.945068935779991,505730.303795812,0.0,1.0
2000-03-21,19.75,20.0,19.75,19.88,17200,0.945068935779991,0.957031833701257,0.945068935779991,0.951289642699049,359444.678730908,0.0,1.0
2000-03-22,20.13,20.13,19.75,19.88,37800,0.963252540620315,0.963252540620315,0.945068935779991,0.951289642699049,789942.375350484,0.0,1.0
2000-03-23,20.06,20.25,19.88,20.13,37000,0.95990292920236,0.968994731622522,0.951289642699049,0.963252540620315,773224.018200209,0.0,1.0
2000-03-24,19.88,20.13,19.75,20.0,11400,0.951289642699049,0.963252540620315,0.945068935779991,0.957031833701257,238236.589391416,0.0,1.0
2000-03-27,20.0,20.25,19.94,20.0,37000,0.957031833701257,0.968994731622522,0.954160738200153,0.957031833701257,773224.018200209,0.0,1.0
2000-03-28,20.0,20.13,19.88,20.13,44200,0.957031833701257,0.963252540620315,0.951289642699049,0.963252540620315,923689.232552682,0.0,1.0
2000-03-29,20.06,20.13,19.88,20.0,41200,0.95990292920236,0.963252540620315,0.951289642699049,0.957031833701257,860995.393239152,0.0,1.0
2000-03-30,20.0,20.0,19.75,19.88,18200,0.957031833701257,0.957031833701257,0.945068935779991,0.951289642699049,380342.625168751,0.0,1.0
2000-03-31,19.75,20.0,19.63,19.88,19800,0.945068935779991,0.957031833701257,0.939326744777783,0.951289642699049,413779.339469301,0.0,1.0
2000-04-03,19.69,19.88,19.63,19.81,59800,0.942197840278887,0.951289642699049,0.939326744777783,0.947940031281095,1249697.19698304,0.0,1.0
2000-04-04,19.81,19.81,19.56,19.63,17000,0.947940031281095,0.947940031281095,0.935977133359829,0.939326744777783,355265.089443339,0.0,1.0
2000-04-05,19.63,19.75,19.5,19.69,38400,0.939326744777783,0.945068935779991,0.933106037858725,0.942197840278887,802481.14321319,0.0,1.0
2000-04-06,19.63,19.75,19.5,19.75,19600,0.939326744777783,0.945068935779991,0.933106037858725,0.945068935779991,409599.750181733,0.0,1.0
2000-04-07,19.75,19.94,19.5,19.5,32000,0.945068935779991,0.954160738200153,0.933106037858725,0.933106037858725,668734.286010992,0.0,1.0
2000-04-10,19.88,20.0,19.75,19.94,21200,0.951289642699049,0.957031833701257,0.945068935779991,0.954160738200153,443036.464482282,0.0,1.0
2000-04-11,20.0,20.0,19.88,19.88,7000,0.957031833701257,0.957031833701257,0.951289642699049,0.951289642699049,146285.625064904,0.0,1.0
2000-04-12,20.13,20.38,20.0,20.0,49600,0.963252540620315,0.97521543854158,0.957031833701257,0.957031833701257,1036538.14331704,0.0,1.0
2000-04-13,19.69,20.38,19.69,20.25,48000,0.942197840278887,0.97521543854158,0.942197840278887,0.968994731622522,1003101.42901649,0.0,1.0
2000-04-14,19.5,19.88,19.5,19.69,34200,0.933106037858725,0.951289642699049,0.933106037858725,0.942197840278887,714709.768174247,0.0,1.0
2000-04-17,19.75,20.0,19.69,19.88,35400,0.945068935779991,0.957031833701257,0.942197840278887,0.951289642699049,739787.30389966,0.0,1.0
2000-04-18,19.88,19.88,19.69,19.75,18400,0.951289642699049,0.951289642699049,0.942197840278887,0.945068935779991,384522.21445632,0.0,1.0
2000-04-19,19.88,20.0,19.88,20.0,25400,0.951289642699049,0.957031833701257,0.951289642699049,0.957031833701257,530807.839521225,0.0,1.0
2000-04-20,19.94,20.0,19.75,20.0,22800,0.954160738200153,0.957031833701257,0.945068935779991,0.957031833701257,476473.178782832,0.0,1.0
2000-04-24,19.81,20.0,19.75,20.0,32000,0.947940031281095,0.957031833701257,0.945068935779991,0.957031833701257,668734.286010991,0.0,1.0
2000-04-25,20.25,20.25,19.81,19.88,58400,0.968994731622522,0.968994731622522,0.947940031281095,0.951289642699049,1220440.07197006,0.0,1.0
2000-04-26,19.88,20.0,19.75,19.75,35400,0.963252540620315,0.969066942273959,0.956953605495534,0.956953605495534,730599.682142336,0.25,1.0
2000-04-27,20.25,20.5,20.0,20.0,146200,0.981180279052383,0.993293615830808,0.969066942273959,0.969066942273959,3017335.41042965,0.0,1.0
2000-04-28,20.63,20.88,20.25,20.38,87200,0.999592550955588,1.01170588773401,0.981180279052383,0.987479214177164,1799669.27352576,0.0,1.0
2000-05-01,21.25,21.25,20.38,20.5,74400,1.02963362616608,1.02963362616608,0.987479214177164,0.993293615830808,1535497.63704491,0.0,1.0
2000-05-02,21.38,21.63,21.25,21.25,73800,1.03593256129086,1.04804589806929,1.02963362616608,1.02963362616608,1523114.59158487,0.0,1.0
2000-05-03,20.94,21.44,20.94,21.38,45400,1.01461308856083,1.03883976211768,1.01461308856083,1.03593256129086,936983.773143001,0.0,1.0
2000-05-04,21.5,21.5,20.94,20.94,62000,1.04174696294451,1.04174696294451,1.01461308856083,1.01461308856083,1279581.36420409,0.0,1.0
2000-05-05,21.25,21.5,21.13,21.44,68600,1.02963362616608,1.04174696294451,1.02381922451244,1.03883976211768,1415794.86426453,0.0,1.0
2000-05-08,21.13,21.19,21.0,21.19,40200,1.02381922451244,1.02672642533926,1.01752028938766,1.02672642533926,829664.045822651,0.0,1.0
2000-05-09,21.0,21.25,21.0,21.25,63800,1.01752028938766,1.02963362616608,1.01752028938766,1.02963362616608,1316730.50058421,0.0,1.0
2000-05-10,21.0,21.13,21.0,21.0,38400,1.01752028938766,1.02381922451244,1.01752028938766,1.01752028938766,792514.909442532,0.0,1.0
2000-05-11,20.75,21.13,20.5,21.13,89000,1.00540695260923,1.02381922451244,0.993293615830808,1.02381922451244,1836818.40990588,0.0,1.0
2000-05-12,20.81,20.88,20.75,20.75,27800,1.00831415343605,1.01170588773401,1.00540695260923,1.00540695260923,573747.772981837,0.0,1.0
2000-05-15,20.88,21.13,20.81,20.88,68400,1.01170588773401,1.02381922451244,1.00831415343605,1.01170588773401,1411667.18244452,0.0,1.0
2000-05-16,21.0,21.13,20.81,21.0,30000,1.01752028938766,1.02381922451244,1.00831415343605,1.01752028938766,619152.273001978,0.0,1.0
2000-05-17,21.06,21.25,20.88,21.0,52400,1.02042749021448,1.02963362616608,1.01170588773401,1.01752028938766,1081452.63684346,0.0,1.0
2000-05-18,21.31,21.5,21.25,21.44,88000,1.0325408269929,1.04174696294451,1.02963362616608,1.03883976211768,1816180.00080581,0.0,1.0
2000-05-19,21.19,21.44,21.19,21.44,51600,1.02672642533926,1.03883976211768,1.02672642533926,1.03883976211768,1064941.9095634,0.0,1.0
2000-05-22,21.25,21.25,21.0,21.0,33800,1.02963362616608,1.02963362616608,1.01752028938766,1.01752028938766,697578.227582232,0.0,1.0
2000-05-23,21.06,21.19,21.0,21.0,52800,1.02042749021448,1.02672642533926,1.01752028938766,1.01752028938766,1089708.00048348,0.0,1.0
2000-05-24,21.31,21.38,21.06,21.06,93800,1.0325408269929,1.03593256129086,1.02042749021448,1.02042749021448,1935882.7735862,0.0,1.0
2000-05-25,21.75,21.94,21.38,21.44,68600,1.05386029972293,1.06306643567453,1.03593256129086,1.03883976211768,1415794.86426453,0.0,1.0
2000-05-26,21.81,22.0,21.75,21.88,109200,1.05676750054975,1.06597363650135,1.05386029972293,1.06015923484771,2253714.27372721,0.0,1.0
2000-05-30,21.69,21.94,21.63,21.88,115000,1.05095309889611,1.06306643567453,1.04804589806929,1.06015923484771,2373417.04650759,0.0,1.0
2000-05-31,21.69,21.88,21.63,21.88,87200,1.05095309889611,1.06015923484771,1.04804589806929,1.06015923484771,1799669.27352575,0.0,1.0
2000-06-01,21.69,21.75,21.44,21.69,42400,1.05095309889611,1.05386029972293,1.03883976211768,1.05095309889611,875068.545842797,0.0,1.0
2000-06-02,21.75,21.88,21.69,21.88,44800,1.05386029972293,1.06015923484771,1.05095309889611,1.06015923484771,924600.727682957,0.0,1.0
2000-06-05,21.38,21.75,21.31,21.69,50400,1.03593256129086,1.05386029972293,1.0325408269929,1.05095309889611,1040175.81864333,0.0,1.0
2000-06-06,21.25,21.25,21.06,21.13,51200,1.02963362616608,1.02963362616608,1.02042749021448,1.02381922451244,1056686.54592338,0.0,1.0
2000-06-07,21.13,21.38,20.88,21.19,90000,1.02381922451244,1.03593256129086,1.01170588773401,1.02672642533926,1857456.81900593,0.0,1.0
2000-06-08,21.06,21.38,21.0,21.38,69600,1.02042749021448,1.03593256129086,1.01752028938766,1.03593256129086,1436433.27336459,0.0,1.0
2000-06-09,22.0,22.0,21.19,21.19,145800,1.06597363650135,1.06597363650135,1.02672642533926,1.02672642533926,3009080.04678964,0.0,1.0
2000-06-12,21.94,22.0,21.75,22.0,60000,1.06306643567453,1.06597363650135,1.05386029972293,1.06597363650135,1238304.54600396,0.0,1.0
2000-06-13,22.19,22.38,21.94,22.0,63600,1.07517977245296,1.08438590840456,1.06306643567453,1.06597363650135,1312602.81876419,0.0,1.0
2000-06-14,22.19,22.31,22.0,22.13,42000,1.07517977245296,1.0809941741066,1.06597363650135,1.07227257162614,866813.18220277,0.0,1.0
2000-06-15,22.31,22.5,22.06,22.06,81200,1.0809941741066,1.0902003100582,1.06888083732818,1.06888083732818,1675838.81892536,0.0,1.0
2000-06-16,22.56,22.56,22.13,22.5,49600,1.09310751088503,1.09310751088503,1.07227257162614,1.0902003100582,1023665.09136327,0.0,1.0
2000-06-19,22.56,22.75,22.5,22.63,89800,1.09310751088503,1.10231364683663,1.0902003100582,1.09649924518298,1853329.13718592,0.0,1.0
2000-06-20,22.38,22.69,22.25,22.63,133000,1.08438590840456,1.09940644600981,1.07808697327978,1.09649924518298,2744908.41030878,0.0,1.0
2000-06-21,22.25,22.44,22.06,22.38,46000,1.07808697327978,1.08729310923138,1.06888083732818,1.08438590840456,949366.818603035,0.0,1.0
2000-06-22,22.19,22.38,21.81,22.38,91200,1.07517977245296,1.08438590840456,1.05676750054975,1.08438590840456,1882222.90992601,0.0,1.0
2000-06-23,20.94,22.06,20.94,22.0,99800,1.01461308856083,1.06888083732818,1.01461308856083,1.06597363650135,2059713.2281866,0.0,1.0
2000-06-26,21.0,21.31,20.94,21.13,89600,1.01752028938766,1.0325408269929,1.01461308856083,1.02381922451244,1849201.45536591,0.0,1.0
2000-06-27,21.38,21.38,21.0,21.25,97000,1.03593256129086,1.03593256129086,1.01752028938766,1.02963362616608,2001925.6827064,0.0,1.0
2000-06-28,22.25,22.25,21.25,21.25,102600,1.07808697327978,1.07808697327978,1.02963362616608,1.02963362616608,2117500.77366677,0.0,1.0
2000-06-29,22.5,22.5,22.0,22.25,81600,1.0902003100582,1.0902003100582,1.06597363650135,1.07808697327978,1684094.18256539,0.0,1.0
2000-06-30,22.5,22.69,22.38,22.69,185400,1.0902003100582,1.09940644600981,1.08438590840456,1.09940644600981,3826361.04715225,0.0,1.0
2000-07-03,22.69,22.75,22.5,22.63,35400,1.09940644600981,1.10231364683663,1.0902003100582,1.09649924518298,730599.682142334,0.0,1.0
2000-07-05,22.25,22.69,22.13,22.5,75600,1.07808697327978,1.09940644600981,1.07227257162614,1.0902003100582,1560263.72796499,0.0,1.0
2000-07-06,22.75,22.75,22.19,22.25,87200,1.10231364683663,1.10231364683663,1.07517977245296,1.07808697327978,1799669.27352575,0.0,1.0
2000-07-07,22.75,23.0,22.63,22.63,89800,1.10231364683663,1.11442698361505,1.09649924518298,1.09649924518298,1853329.13718592,0.0,1.0
2000-07-10,22.75,23.13,22.75,23.0,78600,1.10231364683663,1.12072591873983,1.10231364683663,1.11442698361505,1622178.95526518,0.0,1.0
2000-07-11,22.81,23.13,22.75,22.88,50800,1.10522084766345,1.12072591873983,1.10231364683663,1.10861258196141,1048431.18228335,0.0,1.0
2000-07-12,22.88,23.25,22.75,22.88,112800,1.10861258196141,1.12654032039348,1.10231364683663,1.10861258196141,2328012.54648744,0.0,1.0
2000-07-13,22.94,23.13,22.88,23.13,49800,1.11151978278823,1.12072591873983,1.10861258196141,1.12072591873983,1027792.77318329,0.0,1.0
2000-07-14,22.94,23.0,22.81,22.94,32000,1.11151978278823,1.11442698361505,1.10522084766345,1.11151978278823,660429.091202112,0.0,1.0
2000-07-17,23.13,23.5,23.0,23.0,95200,1.12072591873983,1.1386536571719,1.11442698361505,1.11442698361505,1964776.54632629,0.0,1.0
2000-07-18,23.0,23.38,23.0,23.25,56200,1.11442698361505,1.13283925551826,1.11442698361505,1.12654032039348,1159878.59142371,0.0,1.0
2000-07-19,22.88,23.06,22.69,22.88,90600,1.10861258196141,1.11733418444187,1.09940644600981,1.10861258196141,1869839.86446598,0.0,1.0
2000-07-20,23.13,23.38,23.0,23.13,112200,1.12072591873983,1.13283925551826,1.11442698361505,1.12072591873983,2315629.50102741,0.0,1.0
2000-07-21,23.25,23.38,23.0,23.25,53000,1.12654032039348,1.13283925551826,1.11442698361505,1.12654032039348,1093835.6823035,0.0,1.0
2000-07-24,23.31,23.5,23.19,23.25,68000,1.1294475212203,1.1386536571719,1.12363311956666,1.12654032039348,1403411.81880449,0.0,1.0
2000-07-25,23.25,23.38,22.94,23.38,33200,1.12654032039348,1.13283925551826,1.11151978278823,1.13283925551826,685195.182122189,0.0,1.0
2000-07-26,23.88,23.88,23.25,23.25,179000,1.15706592907511,1.15706592907511,1.12654032039348,1.12654032039348,3694275.2289118,0.0,1.0
2000-07-27,23.63,23.75,23.38,23.5,66200,1.15769582258758,1.16357493806412,1.1454476653448,1.15132678082134,1351223.67160624,0.263,1.0
2000-07-28,23.44,23.75,23.38,23.63,33000,1.14838722308307,1.16357493806412,1.1454476653448,1.15769582258758,673570.712432113,0.0,1.0
2000-07-31,23.06,23.44,23.0,23.44,98400,1.12977002407405,1.14838722308307,1.12683046633578,1.14838722308307,2008465.39707029,0.0,1.0
2000-08-01,22.75,23.06,22.38,23.06,153000,1.114582309093,1.12977002407405,1.09645503637368,1.12977002407405,3122918.75763979,0.0,1.0
2000-08-02,22.63,22.75,22.31,22.75,94400,1.10870319361646,1.114582309093,1.09302555234571,1.114582309093,1926820.46223005,0.0,1.0
2000-08-03,23.13,23.25,22.44,22.5,73400,1.13319950810202,1.13907862357856,1.09939459411195,1.10233415185022,1498184.5543187,0.0,1.0
2000-08-04,23.25,23.25,23.0,23.13,31600,1.13907862357856,1.13907862357856,1.12683046633578,1.13319950810202,644994.985238022,0.0,1.0
2000-08-07,23.19,23.5,23.13,23.25,44000,1.13613906584029,1.15132678082134,1.13319950810202,1.13907862357856,898094.283242818,0.0,1.0
2000-08-08,23.5,23.5,23.25,23.25,29000,1.15132678082134,1.15132678082134,1.13907862357856,1.13907862357856,591925.777591856,0.0,1.0
2000-08-09,24.0,24.38,23.63,23.75,50000,1.1758230953069,1.19444029431593,1.15769582258758,1.16357493806412,1020561.6855032,0.0,1.0
2000-08-10,23.75,24.5,23.5,24.25,101000,1.16357493806412,1.20031940979246,1.15132678082134,1.18807125254968,2061534.60471646,0.0,1.0
2000-08-11,24.13,24.25,23.75,23.88,78800,1.18219213707315,1.18807125254968,1.16357493806412,1.16994397983037,1608405.21635304,0.0,1.0
2000-08-14,25.25,25.5,24.06,24.25,93600,1.2370638815208,1.24931203876358,1.17876265304517,1.18807125254968,1910491.47526199,0.0,1.0
2000-08-15,24.06,25.25,24.0,25.0,102800,1.17876265304517,1.2370638815208,1.1758230953069,1.22481572427802,2098274.82539458,0.0,1.0
2000-08-16,24.75,24.75,24.06,24.06,83600,1.21256756703524,1.21256756703524,1.17876265304517,1.17876265304517,1706379.13816135,0.0,1.0
2000-08-17,24.63,25.0,24.56,24.63,61000,1.20668845155871,1.22481572427802,1.20325896753073,1.20668845155871,1245085.2563139,0.0,1.0
2000-08-18,24.88,24.88,24.5,24.56,46400,1.21893660880149,1.21893660880149,1.20031940979246,1.20325896753073,947081.244146967,0.0,1.0
2000-08-21,24.63,25.0,24.63,24.94,63000,1.20668845155871,1.22481572427802,1.20668845155871,1.22187616653975,1285907.72373403,0.0,1.0
2000-08-22,24.25,24.75,24.25,24.56,59000,1.18807125254968,1.21256756703524,1.18807125254968,1.20325896753073,1204262.78889378,0.0,1.0
2000-08-23,24.38,24.5,24.13,24.31,158400,1.19444029431593,1.20031940979246,1.18219213707315,1.19101081028795,3233139.41967413,0.0,1.0
2000-08-24,24.25,24.56,24.25,24.44,80200,1.18807125254968,1.20325896753073,1.18807125254968,1.19737985205419,1636980.94354713,0.0,1.0
2000-08-25,24.63,24.75,24.13,24.13,67400,1.20668845155871,1.21256756703524,1.18219213707315,1.18219213707315,1375717.15205831,0.0,1.0
2000-08-28,24.88,25.0,24.5,24.63,78000,1.21893660880149,1.22481572427802,1.20031940979246,1.20668845155871,1592076.22938499,0.0,1.0
2000-08-29,24.94,24.94,24.63,24.75,80200,1.22187616653975,1.22187616653975,1.20668845155871,1.21256756703524,1636980.94354714,0.0,1.0
2000-08-30,25.13,25.25,24.75,24.94,78200,1.23118476604427,1.2370638815208,1.21256756703524,1.22187616653975,1596158.476127,0.0,1.0
2000-08-31,25.56,25.63,24.88,25.13,59000,1.25225159650185,1.25568108052983,1.21893660880149,1.23118476604427,1204262.78889377,0.0,1.0
2000-09-01,25.44,25.94,25.06,25.81,60000,1.24637248102531,1.27086879551087,1.22775528201629,1.26449975374463,1224674.02260384,0.0,1.0
2000-09-05,25.88,25.88,25.5,25.88,75600,1.26792923777261,1.26792923777261,1.24931203876358,1.26792923777261,1543089.26848084,0.0,1.0
2000-09-06,26.0,26.38,25.63,25.75,86000,1.27380835324914,1.29242555225817,1.25568108052983,1.26156019600636,1755366.09906551,0.0,1.0
2000-09-07,25.94,26.25,25.88,26.25,96600,1.27086879551087,1.28605651049192,1.26792923777261,1.28605651049192,1971725.17639219,0.0,1.0
2000-09-08,25.94,26.0,25.75,25.81,52800,1.27086879551087,1.27380835324914,1.26156019600636,1.26449975374463,1077713.13989138,0.0,1.0
2000-09-11,26.5,26.75,25.69,25.69,168400,1.2983046677347,1.31055282497748,1.25862063826809,1.25862063826809,3437251.75677478,0.0,1.0
2000-09-12,27.19,27.44,26.75,26.75,149200,1.33210958172478,1.34435773896756,1.31055282497748,1.31055282497748,3045356.06954154,0.0,1.0
2000-09-13,27.06,27.5,27.0,27.31,80600,1.32574053995853,1.34729729670582,1.32280098222026,1.33798869720131,1645145.43703116,0.0,1.0
2000-09-14,26.88,27.25,26.63,27.06,87400,1.31692186674373,1.33504913946304,1.30467370950095,1.32574053995853,1783941.82625959,0.0,1.0
2000-09-15,27.19,27.25,26.88,26.88,86000,1.33210958172478,1.33504913946304,1.31692186674373,1.31692186674373,1755366.0990655,0.0,1.0
2000-09-18,26.5,27.44,26.19,27.44,53800,1.2983046677347,1.34435773896756,1.28311695275365,1.34435773896756,1098124.37360145,0.0,1.0
2000-09-19,26.25,26.75,26.25,26.44,52800,1.28605651049192,1.31055282497748,1.28605651049192,1.29536510999643,1077713.13989138,0.0,1.0
2000-09-20,26.44,26.94,26.31,26.31,49600,1.29536510999643,1.31986142448199,1.28899606823019,1.28899606823019,1012397.19201918,0.0,1.0
2000-09-21,26.0,26.63,25.88,26.5,94200,1.27380835324914,1.30467370950095,1.26792923777261,1.2983046677347,1922738.21548803,0.0,1.0
2000-09-22,26.31,26.38,25.19,26.25,73600,1.28899606823019,1.29242555225817,1.23412432378253,1.28605651049192,1502266.80106071,0.0,1.0
2000-09-25,26.31,26.63,26.06,26.06,76000,1.28899606823019,1.30467370950095,1.27674791098741,1.27674791098741,1551253.76196486,0.0,1.0
2000-09-26,26.31,26.63,26.0,26.06,99000,1.28899606823019,1.30467370950095,1.27380835324914,1.27674791098741,2020712.13729634,0.0,1.0
2000-09-27,26.88,27.0,26.38,26.38,66200,1.31692186674373,1.32280098222026,1.29242555225817,1.29242555225817,1351223.67160624,0.0,1.0
2000-09-28,28.0,28.06,27.13,27.13,94000,1.37179361119138,1.37473316892965,1.32917002398651,1.32917002398651,1918655.96874602,0.0,1.0
2000-09-29,28.94,28.94,28.0,28.13,65000,1.41784668242424,1.41784668242424,1.37179361119138,1.37816265295763,1326730.19115416,0.0,1.0
2000-10-02,28.38,29.5,28.25,28.94,112200,1.39041081020041,1.44528255464806,1.38404176843416,1.41784668242424,2290140.42226918,0.0,1.0
2000-10-03,28.44,28.75,28.25,28.63,58000,1.39335036793868,1.40853808291972,1.38404176843416,1.40265896744319,1183851.55518371,0.0,1.0
2000-10-04,28.19,28.44,28.13,28.44,49000,1.3811022106959,1.39335036793868,1.37816265295763,1.39335036793868,1000150.45179313,0.0,1.0
2000-10-05,27.81,28.13,27.63,28.06,62400,1.36248501168687,1.37816265295763,1.35366633847207,1.37473316892965,1273660.98350799,0.0,1.0
2000-10-06,28.0,28.25,27.75,27.75,28400,1.37179361119138,1.38404176843416,1.3595454539486,1.3595454539486,579679.037365819,0.0,1.0
2000-10-09,28.0,28.5,27.88,28.0,47800,1.37179361119138,1.39628992567694,1.36591449571485,1.37179361119138,975656.971341062,0.0,1.0
2000-10-10,28.44,28.5,28.0,28.25,54200,1.39335036793868,1.39628992567694,1.37179361119138,1.38404176843416,1106288.86708547,0.0,1.0
2000-10-11,29.25,29.25,28.5,28.5,118400,1.43303439740528,1.43303439740528,1.39628992567694,1.39628992567694,2416690.07127159,0.0,1.0
2000-10-12,28.63,29.69,28.25,29.38,138800,1.40265896744319,1.45459115415258,1.38404176843416,1.43940343917153,2833079.23895688,0.0,1.0
2000-10-13,28.25,28.5,28.0,28.5,61600,1.38404176843416,1.39628992567694,1.37179361119138,1.39628992567694,1257331.99653995,0.0,1.0
2000-10-16,27.38,28.25,27.25,28.13,115400,1.34141818122929,1.38404176843416,1.33504913946304,1.37816265295763,2355456.37014138,0.0,1.0
2000-10-17,26.75,27.63,26.75,27.5,39800,1.31055282497748,1.35366633847207,1.31055282497748,1.34729729670582,812367.101660549,0.0,1.0
2000-10-18,26.13,26.63,26.0,26.63,62600,1.28017739501539,1.30467370950095,1.27380835324914,1.30467370950095,1277743.23025,0.0,1.0
2000-10-19,25.88,26.0,25.25,25.25,159400,1.26792923777261,1.27380835324914,1.2370638815208,1.2370638815208,3253550.6533842,0.0,1.0
2000-10-20,25.13,25.75,23.5,25.63,260200,1.23118476604427,1.26156019600636,1.15132678082134,1.25568108052983,5311003.01135864,0.0,1.0
2000-10-23,26.63,27.0,24.06,25.0,202200,1.30467370950095,1.32280098222026,1.17876265304517,1.22481572427802,4127151.45617494,0.0,1.0
2000-10-24,26.38,26.94,26.38,26.88,87800,1.29242555225817,1.31986142448199,1.29242555225817,1.31692186674373,1792106.31974362,0.0,1.0
2000-10-25,27.25,28.25,26.5,26.5,176600,1.33504913946304,1.38404176843416,1.2983046677347,1.2983046677347,3604623.87319731,0.0,1.0
2000-10-26,26.75,27.44,26.5,27.25,69800,1.31055282497748,1.34435773896756,1.2983046677347,1.33504913946304,1424704.11296247,0.0,1.0
2000-10-27,26.0,26.44,25.38,26.44,90600,1.29952948345898,1.32152152087136,1.2685407034688,1.32152152087136,1812656.06512448,0.525,1.0
2000-10-30,26.06,26.63,25.88,26.25,59000,1.30252839765158,1.33101808248125,1.29353165507378,1.31202495926147,1180427.23887797,0.0,1.0
2000-10-31,25.81,26.31,25.75,25.88,129200,1.29003292184909,1.31502387345407,1.28703400765649,1.29353165507378,2584935.58072938,0.0,1.0
2000-11-01,25.94,26.25,25.75,26.0,91800,1.29653056926638,1.31202495926147,1.28703400765649,1.29952948345898,1836664.75472878,0.0,1.0
2000-11-02,26.0,26.13,25.88,26.0,39800,1.29952948345898,1.30602713087627,1.29353165507378,1.29952948345898,796288.205209208,0.0,1.0
2000-11-03,26.19,26.19,25.75,25.94,130200,1.30902604506887,1.30902604506887,1.28703400765649,1.29653056926638,2604942.82206631,0.0,1.0
2000-11-06,26.75,26.75,26.13,26.25,46800,1.33701591086645,1.33701591086645,1.30602713087627,1.31202495926147,936338.894567611,0.0,1.0
2000-11-07,27.5,27.56,26.88,27.0,86400,1.37450233827392,1.37750125246652,1.34351355828374,1.34951138666894,1728625.65150944,0.0,1.0
2000-11-08,27.5,27.63,27.25,27.63,74800,1.37450233827392,1.38099998569122,1.36200686247143,1.38099998569122,1496541.65200123,0.0,1.0
2000-11-09,27.31,27.88,26.88,27.63,103000,1.36500577666403,1.39349546149371,1.34351355828374,1.38099998569122,2060745.85770222,0.0,1.0
2000-11-10,27.56,27.56,27.06,27.25,51800,1.37750125246652,1.37750125246652,1.35251030086154,1.36200686247143,1036375.10125218,0.0,1.0
2000-11-13,27.63,27.94,27.38,27.69,30400,1.38099998569122,1.3964943756863,1.36850450988873,1.38399889988381,608220.136642207,0.0,1.0
2000-11-14,27.25,27.63,27.13,27.63,46600,1.36200686247143,1.38099998569122,1.35600903408624,1.38099998569122,932337.446300229,0.0,1.0
2000-11-15,27.69,27.69,27.13,27.13,58200,1.38399889988381,1.38399889988381,1.35600903408624,1.35600903408624,1164421.44580844,0.0,1.0
2000-11-16,28.5,28.88,27.88,27.94,68400,1.42448424148388,1.44347736470367,1.39349546149371,1.3964943756863,1368495.30744497,0.0,1.0
2000-11-17,28.25,28.56,28.13,28.5,44400,1.41198876568139,1.42748315567648,1.4059909372962,1.42448424148388,888321.515359017,0.0,1.0
2000-11-20,28.63,28.63,28.13,28.13,38800,1.43098188890118,1.43098188890118,1.4059909372962,1.4059909372962,776280.963872291,0.0,1.0
2000-11-21,28.56,28.63,28.38,28.63,28800,1.42748315567648,1.43098188890118,1.41848641309869,1.43098188890118,576208.550503145,0.0,1.0
2000-11-22,28.56,28.81,28.38,28.75,65000,1.42748315567648,1.43997863147897,1.41848641309869,1.43697971728637,1300470.68689946,0.0,1.0
2000-11-24,28.63,28.63,28.25,28.44,14200,1.43098188890118,1.43098188890118,1.41198876568139,1.42148532729128,284102.826984189,0.0,1.0
2000-11-27,28.44,28.63,28.31,28.63,17000,1.42148532729128,1.43098188890118,1.41498767987399,1.43098188890118,340123.102727552,0.0,1.0
2000-11-28,27.63,28.25,27.63,28.25,31000,1.38099998569122,1.41198876568139,1.38099998569122,1.41198876568139,620224.481444356,0.0,1.0
2000-11-29,27.56,28.25,27.38,27.38,66600,1.37750125246652,1.41198876568139,1.36850450988873,1.36850450988873,1332482.27303852,0.0,1.0
2000-11-30,26.63,27.56,26.5,27.5,76000,1.33101808248125,1.37750125246652,1.32452043506396,1.37450233827392,1520550.34160553,0.0,1.0
2000-12-01,26.88,27.0,26.63,26.63,27800,1.34351355828374,1.34951138666894,1.33101808248125,1.33101808248125,556201.309166233,0.0,1.0
2000-12-04,26.06,27.0,26.06,27.0,56800,1.30252839765158,1.34951138666894,1.30252839765158,1.34951138666894,1136411.30793676,0.0,1.0
2000-12-05,25.38,26.31,25.0,26.31,83000,1.2685407034688,1.31502387345407,1.24954758024902,1.31502387345407,1660601.03096393,0.0,1.0
2000-12-06,25.0,25.5,25.0,25.38,55200,1.24954758024902,1.274538531854,1.24954758024902,1.2685407034688,1104399.72179769,0.0,1.0
2000-12-07,26.69,27.25,25.25,25.25,167600,1.33401699667385,1.36200686247143,1.26204305605151,1.26204305605151,3353213.64806692,0.0,1.0
2000-12-08,26.88,27.0,26.41,26.56,49800,1.34351355828374,1.34951138666894,1.32002206377506,1.32751934925656,996360.618578359,0.0,1.0
2000-12-11,27.63,27.75,26.75,26.94,88200,1.38099998569122,1.38699781407641,1.33701591086645,1.34651247247634,1764638.68591588,0.0,1.0
2000-12-12,28.0,28.5,27.75,27.75,66400,1.3994932898789,1.42448424148388,1.38699781407641,1.38699781407641,1328480.82477114,0.0,1.0
2000-12-13,27.75,28.0,27.75,27.88,71200,1.38699781407641,1.3994932898789,1.38699781407641,1.39349546149371,1424515.58318833,0.0,1.0
2000-12-14,27.63,27.75,27.0,27.75,55000,1.38099998569122,1.38699781407641,1.34951138666894,1.38699781407641,1100398.27353031,0.0,1.0
2000-12-15,27.63,27.75,27.25,27.5,45800,1.38099998569122,1.38699781407641,1.36200686247143,1.37450233827392,916331.653230694,0.0,1.0
2000-12-18,28.63,28.69,27.25,27.75,90800,1.43098188890118,1.43398080309377,1.36200686247143,1.38699781407641,1816657.51339186,0.0,1.0
2000-12-19,28.75,28.75,28.5,28.75,58000,1.43697971728637,1.43697971728637,1.42448424148388,1.43697971728637,1160419.99754106,0.0,1.0
2000-12-20,28.25,28.5,28.13,28.5,41000,1.41198876568139,1.42448424148388,1.4059909372962,1.42448424148388,820296.894813507,0.0,1.0
2000-12-21,28.13,28.63,28.0,28.38,99000,1.4059909372962,1.43098188890118,1.3994932898789,1.41848641309869,1980716.89235456,0.0,1.0
2000-12-22,28.56,28.81,28.0,28.0,55600,1.42748315567648,1.43997863147897,1.3994932898789,1.3994932898789,1112402.61833246,0.0,1.0
2000-12-26,28.62,28.88,28.5,28.62,45200,1.43048206986908,1.44347736470367,1.42448424148388,1.43048206986908,904327.308428546,0.0,1.0
2000-12-27,31.63,31.63,28.5,28.63,149200,1.58092759853106,1.58092759853106,1.42448424148388,1.43098188890118,2985080.40746768,0.0,1.0
2000-12-28,31.44,31.88,31.0,31.88,111400,1.57143103692117,1.59342307433355,1.54943899950878,1.59342307433355,2228806.6849323,0.0,1.0
2000-12-29,31.44,31.75,31.38,31.5,48600,1.57143103692117,1.58692542691625,1.56843212272857,1.57442995111376,972351.928974056,0.0,1.0
2001-01-02,29.19,31.0,28.88,31.0,307200,1.45897175469875,1.54943899950878,1.44347736470367,1.54943899950878,6146224.53870024,0.0,1.0
2001-01-03,27.38,28.25,26.56,28.25,221200,1.36850450988873,1.41198876568139,1.32751934925656,1.41198876568139,4425601.78372553,0.0,1.0
2001-01-04,26.88,27.38,26.5,27.38,93800,1.34351355828374,1.36850450988873,1.32452043506396,1.36850450988873,1876679.23740261,0.0,1.0
2001-01-05,28.5,28.5,26.63,26.63,170800,1.42448424148388,1.42448424148388,1.33101808248125,1.33101808248125,3417236.82034505,0.0,1.0
2001-01-08,27.75,28.38,27.75,28.38,110600,1.38699781407641,1.41848641309869,1.38699781407641,1.41848641309869,2212800.89186278,0.0,1.0
2001-01-09,28.0,28.31,27.56,27.63,69200,1.3994932898789,1.41498767987399,1.37750125246652,1.38099998569122,1384501.1005145,0.0,1.0
2001-01-10,29.0,29.06,28.0,28.0,113400,1.44947519308886,1.45247410728146,1.3994932898789,1.3994932898789,2268821.16760614,0.0,1.0
2001-01-11,29.25,29.38,28.81,29.13,131200,1.46197066889135,1.46846831630865,1.43997863147897,1.45597284050616,2624950.06340322,0.0,1.0
2001-01-12,29.5,29.75,29.13,29.5,71000,1.47446614469384,1.48696162049633,1.45597284050616,1.47446614469384,1420514.13492095,0.0,1.0
2001-01-16,30.19,30.25,29.5,29.5,86000,1.50895365790872,1.51195257210131,1.47446614469384,1.47446614469384,1720622.75497467,0.0,1.0
2001-01-17,30.81,31.25,30.5,30.5,142600,1.53994243789889,1.56193447531127,1.5244480479038,1.5244480479038,2853032.61464405,0.0,1.0
2001-01-18,30.88,31.13,30.63,30.75,198200,1.54344117112359,1.55593664692608,1.5309456953211,1.53694352370629,3965435.2329765,0.0,1.0
2001-01-19,31.06,31.5,31.06,31.25,72600,1.55243791370138,1.57442995111376,1.55243791370138,1.56193447531127,1452525.72106001,0.0,1.0
2001-01-22,31.25,31.5,30.94,31.25,81400,1.56193447531127,1.57442995111376,1.54644008531619,1.56193447531127,1628589.44482487,0.0,1.0
2001-01-23,31.25,31.69,31.0,31.25,66400,1.56193447531127,1.58392651272366,1.54943899950878,1.56193447531127,1328480.82477114,0.0,1.0
2001-01-24,30.75,31.31,30.38,31.31,80800,1.53694352370629,1.56493338950387,1.51845021951861,1.56493338950387,1616585.10002272,0.0,1.0
2001-01-25,31.31,31.31,30.75,31.0,69800,1.56493338950387,1.56493338950387,1.53694352370629,1.54943899950878,1396505.44531665,0.0,1.0
2001-01-26,30.06,31.31,29.81,31.31,95600,1.50245601049142,1.56493338950387,1.48996053468893,1.56493338950387,1912692.27180905,0.0,1.0
2001-01-29,30.85,30.85,29.5,29.51,61200,1.56943176079277,1.56943176079277,1.50075322344851,1.50126195335477,1202995.91684464,0.55,1.0
2001-01-30,32.49,32.79,31.1,31.1,239600,1.65286346541838,1.66812536260599,1.58215000844911,1.58215000844911,4709768.32803884,0.0,1.0
2001-01-31,32.36,32.6,32.1,32.49,90200,1.64624997663708,1.65845949438717,1.63302299907448,1.65286346541838,1773043.00162397,0.0,1.0
2001-02-01,31.85,32.19,31.85,32.0,66000,1.62030475141814,1.63760156823077,1.62030475141814,1.62793570001195,1297348.53777364,0.0,1.0
2001-02-02,32.11,32.25,31.45,31.6,93600,1.63353172898074,1.64065394766829,1.59995555516799,1.6075865037618,1839876.10811534,0.0,1.0
2001-02-05,31.9,31.91,31.5,31.5,59000,1.62284840094941,1.62335713085566,1.60249920469926,1.60249920469926,1159750.96558552,0.0,1.0
2001-02-06,31.9,31.99,31.01,31.01,91200,1.62284840094941,1.62742697010569,1.57757143929283,1.57757143929283,1792699.79765084,0.0,1.0
2001-02-07,33.08,33.1,31.8,31.8,111200,1.68287852988735,1.68389598969986,1.61776110188687,1.61776110188687,2185835.71818831,0.0,1.0
2001-02-08,32.39,34.55,32.39,33.0,114200,1.64777616635584,1.75766182610665,1.64777616635584,1.67880869063732,2244806.10626893,0.0,1.0
2001-02-09,32.0,32.34,31.15,32.14,119600,1.62793570001195,1.64523251682457,1.58469365798038,1.6350579186995,2350952.80481404,0.0,1.0
2001-02-12,32.95,33.3,32.25,32.25,125000,1.67626504110605,1.69407058782493,1.64065394766829,1.64065394766829,2457099.50335916,0.0,1.0
2001-02-13,32.95,33.2,32.8,32.8,151400,1.67626504110605,1.6889832887624,1.66863409251225,1.66863409251225,2976038.91846862,0.0,1.0
2001-02-14,33.0,33.1,32.9,33.0,101200,1.67880869063732,1.68389598969986,1.67372139157478,1.67880869063732,1989267.75791958,0.0,1.0
2001-02-15,32.9,33.3,32.8,33.1,109800,1.67372139157478,1.69407058782493,1.66863409251225,1.68389598969986,2158316.20375069,0.0,1.0
2001-02-16,32.68,32.91,32.3,32.85,45800,1.6625293336372,1.67423012148104,1.64319759719956,1.67117774204351,900281.258030796,0.0,1.0
2001-02-20,32.91,33.1,32.6,32.6,56200,1.67423012148104,1.68389598969986,1.65845949438717,1.65845949438717,1104711.93671028,0.0,1.0
2001-02-21,33.31,33.65,32.95,33.05,69000,1.69457931773119,1.71187613454381,1.67626504110605,1.68135234016859,1356318.92585425,0.0,1.0
2001-02-22,33.02,33.3,33.02,33.3,39400,1.67982615044983,1.69407058782493,1.67982615044983,1.69407058782493,774477.763458806,0.0,1.0
2001-02-23,33.0,33.1,33.0,33.08,90600,1.67880869063732,1.68389598969986,1.67880869063732,1.68287852988735,1780905.72003472,0.0,1.0
2001-02-26,33.5,33.5,33.0,33.19,31200,1.70424518595001,1.70424518595001,1.67880869063732,1.68847455885614,613292.036038445,0.0,1.0
2001-02-27,33.8,33.8,33.3,33.3,47600,1.71950708313762,1.71950708313762,1.69407058782493,1.69407058782493,935663.490879167,0.0,1.0
2001-02-28,33.91,34.0,33.8,33.85,28800,1.72510311210641,1.72968168126269,1.71950708313762,1.72205073266889,566115.72557395,0.0,1.0
2001-03-01,34.09,34.5,33.83,34.1,69400,1.73426025041898,1.75511817657538,1.72103327285638,1.73476898032523,1364181.644265,0.0,1.0
2001-03-02,34.95,34.95,34.3,34.5,124400,1.7780110223568,1.7780110223568,1.74494357845031,1.75511817657538,2445305.42574303,0.0,1.0
2001-03-05,35.58,36.8,35.06,35.2,208800,1.81006100645078,1.87212605501374,1.78360705132559,1.79072927001314,4104339.01041115,0.0,1.0
2001-03-06,36.05,36.3,35.7,35.95,98400,1.83397131204471,1.84668955970105,1.81616576532583,1.82888401298217,1934228.72904433,0.0,1.0
2001-03-07,36.01,36.45,36.0,36.03,123000,1.83193639241969,1.85432050829486,1.83142766251344,1.8329538522322,2417785.91130542,0.0,1.0
2001-03-08,35.98,36.41,35.51,36.2,70200,1.83041020270093,1.85228558866984,1.80649989710701,1.84160226063852,1379907.08108651,0.0,1.0
2001-03-09,35.95,36.05,35.8,35.9,28400,1.82888401298217,1.83397131204471,1.82125306438837,1.8263403634509,558253.007163202,0.0,1.0
2001-03-12,35.09,35.95,35.04,35.95,59600,1.78513324104435,1.82888401298217,1.78258959151308,1.82888401298217,1171545.04320165,0.0,1.0
2001-03-13,34.5,35.0,34.3,35.0,147600,1.75511817657538,1.78055467188807,1.74494357845031,1.78055467188807,2901343.0935665,0.0,1.0
2001-03-14,33.88,34.05,33.5,34.05,183000,1.72357692238765,1.73222533079396,1.70424518595001,1.73222533079396,3597193.67291781,0.0,1.0
2001-03-15,34.75,34.75,33.7,33.75,69000,1.76783642423172,1.76783642423172,1.71441978407508,1.71696343360635,1356318.92585426,0.0,1.0
2001-03-16,34.45,34.9,34.05,34.75,56800,1.75257452704411,1.77546737282553,1.73222533079396,1.76783642423172,1116506.0143264,0.0,1.0
2001-03-19,34.09,34.35,33.98,34.2,83200,1.73426025041898,1.74748722798157,1.72866422145019,1.73985627938777,1635445.42943585,0.0,1.0
2001-03-20,34.98,35.1,34.3,34.3,56800,1.77953721207556,1.7856419709506,1.74494357845031,1.74494357845031,1116506.0143264,0.0,1.0
2001-03-21,33.27,34.8,33.25,34.73,67200,1.69254439810617,1.77038007376299,1.69152693829366,1.76681896441922,1320936.69300588,0.0,1.0
2001-03-22,30.95,33.15,30.6,33.0,249000,1.5745190598553,1.68643963923113,1.55671351313642,1.67880869063732,4894542.21069146,0.0,1.0
2001-03-23,32.1,32.1,30.7,31.0,81800,1.63302299907448,1.63302299907448,1.56180081219896,1.57706270938657,1607925.91499824,0.0,1.0
2001-03-26,33.35,33.35,32.0,32.0,80000,1.6966142373562,1.6966142373562,1.62793570001195,1.62793570001195,1572543.68214986,0.0,1.0
2001-03-27,33.65,33.65,32.85,33.5,65000,1.71187613454381,1.71187613454381,1.67117774204351,1.70424518595001,1277691.74174676,0.0,1.0
2001-03-28,33.75,33.98,33.3,33.4,69400,1.71696343360635,1.72866422145019,1.69407058782493,1.69915788688747,1364181.64426501,0.0,1.0
2001-03-29,33.7,33.99,33.5,33.85,69000,1.71441978407508,1.72917295135644,1.70424518595001,1.72205073266889,1356318.92585426,0.0,1.0
2001-03-30,34.65,34.65,33.85,33.85,50200,1.76274912516919,1.76274912516919,1.72205073266889,1.72205073266889,986771.160549036,0.0,1.0
2001-04-02,34.97,34.98,34.3,34.3,103800,1.77902848216931,1.77953721207556,1.74494357845031,1.74494357845031,2040375.42758944,0.0,1.0
2001-04-03,34.65,34.99,34.63,34.75,94000,1.76274912516919,1.78004594198181,1.76173166535668,1.76783642423172,1847738.82652608,0.0,1.0
2001-04-04,33.7,34.4,33.5,34.4,78600,1.71441978407508,1.75003087751284,1.70424518595001,1.75003087751284,1545024.16771224,0.0,1.0
2001-04-05,33.35,33.75,33.2,33.7,156000,1.6966142373562,1.71696343360635,1.6889832887624,1.71441978407508,3066460.18019223,0.0,1.0
2001-04-06,33.45,34.2,33.34,33.34,147400,1.70170153641874,1.73985627938777,1.69610550744995,1.69610550744995,2897411.73436112,0.0,1.0
2001-04-09,33.2,33.65,33.2,33.55,99600,1.6889832887624,1.71187613454381,1.6889832887624,1.70678883548128,1957816.88427657,0.0,1.0
2001-04-10,33.95,33.95,33.3,33.3,39600,1.72713803173143,1.72713803173143,1.69407058782493,1.69407058782493,778409.122664179,0.0,1.0
2001-04-11,34.0,34.4,33.9,33.95,146400,1.72968168126269,1.75003087751284,1.72459438220016,1.72713803173143,2877754.93833425,0.0,1.0
2001-04-12,34.85,34.95,34.1,34.1,31000,1.77292372329426,1.7780110223568,1.73476898032523,1.73476898032523,609360.676833072,0.0,1.0
2001-04-16,34.5,34.75,34.43,34.75,62600,1.75511817657538,1.76783642423172,1.7515570672316,1.76783642423172,1230515.43128227,0.0,1.0
2001-04-17,34.55,34.58,34.2,34.45,86600,1.75766182610665,1.75918801582541,1.73985627938777,1.75257452704411,1702278.53592722,0.0,1.0
2001-04-18,34.75,35.0,34.55,34.65,52000,1.76783642423172,1.78055467188807,1.75766182610665,1.76274912516919,1022153.39339741,0.0,1.0
2001-04-19,34.91,35.0,34.6,34.6,117000,1.77597610273178,1.78055467188807,1.76020547563792,1.76020547563792,2299845.13514418,0.0,1.0
2001-04-20,35.52,35.93,35.15,35.15,36800,1.80700862701326,1.82786655316966,1.78818562048187,1.78818562048187,723370.093788937,0.0,1.0
2001-04-23,36.2,37.1,36.0,36.15,93200,1.84160226063852,1.88738795220135,1.83142766251344,1.83905861110725,1832013.38970458,0.0,1.0
2001-04-24,36.75,37.0,36.2,36.3,95600,1.86958240548247,1.88230065313881,1.84160226063852,1.84668955970105,1879189.70016909,0.0,1.0
2001-04-25,37.79,38.0,36.75,36.75,102200,1.92249031573286,1.93317364376419,1.86958240548247,1.86958240548247,2008924.55394645,0.0,1.0
2001-04-26,38.25,39.0,36.6,37.0,226400,1.97387203626449,2.01257540952457,1.88872461509229,1.90936641416434,4387214.49055456,0.55,1.0
2001-04-27,37.45,38.3,37.35,38.3,65000,1.93258843812039,1.97645226114849,1.92742798835238,1.97645226114849,1259580.13200551,0.0,1.0
2001-04-30,38.75,39.75,38.6,38.75,270800,1.99967428510454,2.05127878278466,1.99193361045253,1.99967428510454,5247604.61149372,0.0,1.0
2001-05-01,39.15,39.73,38.75,38.95,157400,2.02031608417659,2.05024669283106,1.99967428510454,2.00999518464057,3050121.73504103,0.0,1.0
2001-05-02,37.4,39.1,37.3,39.05,261000,1.93000821323639,2.01773585929259,1.92484776346837,2.01515563440858,5057698.68389903,0.0,1.0
2001-05-03,38.35,38.65,37.6,37.6,186200,1.9790324860325,1.99451383533653,1.94032911277241,1.94032911277241,3608212.62429885,0.0,1.0
2001-05-04,38.78,39.03,38.35,38.35,103400,2.00122242003495,2.01412354445498,1.9790324860325,1.9790324860325,2003701.3176826,0.0,1.0
2001-05-07,40.11,40.5,39.3,39.5,132000,2.0698564019495,2.08998215604475,2.02805675882861,2.03837765836463,2557916.57576503,0.0,1.0
2001-05-08,40.0,40.3,39.6,40.11,109200,2.06417990720469,2.07966125650873,2.04353810813264,2.0698564019495,2116094.62176925,0.0,1.0
2001-05-09,40.4,40.45,40.15,40.15,77800,2.08482170627674,2.08740193116074,2.07192058185671,2.07192058185671,1507620.52723121,0.0,1.0
2001-05-10,41.02,41.3,40.4,40.65,71400,2.11681649483841,2.13126575418884,2.08482170627674,2.09772283069677,1383600.32961836,0.0,1.0
2001-05-11,41.1,41.49,40.6,40.78,95000,2.12094485465282,2.14107060874807,2.09514260581276,2.10443141539518,1840924.80831574,0.0,1.0
2001-05-14,41.45,41.5,41.02,41.2,61200,2.13900642884086,2.14158665372487,2.11681649483841,2.12610530442083,1185943.13967288,0.0,1.0
2001-05-15,43.06,43.75,41.36,41.4,243600,2.22208967010585,2.25769677350513,2.13436202404965,2.13642620395686,4720518.7716391,0.0,1.0
2001-05-16,42.05,43.07,42.0,43.07,143800,2.16996912744893,2.22260571508265,2.16738890256493,2.22260571508265,2786578.81511372,0.0,1.0
2001-05-17,41.59,42.15,41.36,42.04,79400,2.14623105851608,2.17512957721694,2.13436202404965,2.16945308247213,1538625.57663442,0.0,1.0
2001-05-18,40.1,41.59,39.05,41.58,282400,2.0693403569727,2.14623105851608,2.01515563440858,2.14571501353928,5472391.21966701,0.0,1.0
2001-05-21,40.68,41.0,40.09,40.09,103400,2.09927096562717,2.11578440488481,2.0688243119959,2.0688243119959,2003701.31768261,0.0,1.0
2001-05-22,40.9,41.2,40.5,40.67,63600,2.1106239551168,2.12610530442083,2.08998215604475,2.09875492065037,1232450.71377769,0.0,1.0
2001-05-23,41.01,41.1,40.79,40.89,103800,2.11630044986161,2.12094485465282,2.10494746037198,2.11010791014,2011452.58003341,0.0,1.0
2001-05-24,40.25,41.15,40.25,41.15,51600,2.07708103162472,2.12352507953683,2.07708103162472,2.12352507953683,999912.843253603,0.0,1.0
2001-05-25,40.36,40.48,40.25,40.25,23200,2.08275752636953,2.08895006609115,2.07708103162472,2.07708103162472,449573.216346582,0.0,1.0
2001-05-29,40.26,40.3,39.9,40.2,42800,2.07759707660152,2.07966125650873,2.05901945743668,2.07450080674071,829385.071535934,0.0,1.0
2001-05-30,37.5,40.4,37.5,40.3,89200,1.9351686630044,2.08482170627674,1.9351686630044,2.07966125650873,1728531.50422909,0.0,1.0
2001-05-31,37.84,38.9,37.4,38.25,177400,1.95271419221564,2.00741495975656,1.93000821323639,1.97387203626449,3437684.85258118,0.0,1.0
2001-06-01,38.5,38.5,37.95,38.0,180400,1.98677316068451,1.98677316068451,1.95839068696045,1.96097091184446,3495819.32021222,0.0,1.0
2001-06-04,39.95,39.95,39.1,39.1,127400,2.06159968232069,2.06159968232069,2.01773585929259,2.01773585929259,2468777.05873079,0.0,1.0
2001-06-05,41.8,41.8,39.8,40.0,141200,2.1570680030289,2.1570680030289,2.05385900766867,2.06417990720469,2736195.6098335,0.0,1.0
2001-06-06,42.75,42.8,41.25,42.0,223800,2.20609227582501,2.20867250070902,2.12868552930484,2.16738890256493,4336831.28527435,0.0,1.0
2001-06-07,42.21,43.0,42.21,42.95,85000,2.17822584707775,2.21899340024504,2.17822584707775,2.21641317536104,1647143.24954566,0.0,1.0
2001-06-08,41.02,42.1,41.0,42.1,72800,2.11681649483841,2.17254935233294,2.11578440488481,2.17254935233294,1410729.74784617,0.0,1.0
2001-06-11,41.77,41.89,41.0,41.0,73800,2.1555198680985,2.16171240782011,2.11578440488481,2.11578440488481,1430107.90372317,0.0,1.0
2001-06-12,41.81,41.88,41.7,41.76,73800,2.1575840480057,2.16119636284331,2.15190755326089,2.1550038231217,1430107.90372318,0.0,1.0
2001-06-13,41.21,41.99,41.2,41.99,58200,2.12662134939763,2.16687285758812,2.12610530442083,2.16687285758812,1127808.67204186,0.0,1.0
2001-06-14,40.85,41.3,40.8,41.3,24200,2.10804373023279,2.13126575418884,2.10546350534878,2.13126575418884,468951.372223589,0.0,1.0
2001-06-15,40.36,40.9,40.25,40.9,29200,2.08275752636953,2.1106239551168,2.07708103162472,2.1106239551168,565842.151608629,0.0,1.0
2001-06-18,40.1,40.7,40.1,40.5,51800,2.0693403569727,2.10030305558077,2.0693403569727,2.08998215604475,1003788.47442901,0.0,1.0
2001-06-19,39.5,40.1,39.01,40.1,102000,2.03837765836463,2.0693403569727,2.01309145450137,2.0693403569727,1976571.8994548,0.0,1.0
2001-06-20,39.81,40.0,39.4,39.4,54000,2.05437505264547,2.06417990720469,2.03321720859662,2.03321720859662,1046420.41735842,0.0,1.0
2001-06-21,39.9,40.39,39.9,39.91,66000,2.05901945743668,2.08430566129994,2.05901945743668,2.05953550241348,1278958.28788251,0.0,1.0
2001-06-22,39.78,40.05,39.78,39.9,27400,2.05282691771506,2.0667601320887,2.05282691771506,2.05901945743668,530961.471030015,0.0,1.0
2001-06-25,39.8,39.85,39.65,39.75,24200,2.05385900766867,2.05643923255267,2.04611833301665,2.05127878278466,468951.372223588,0.0,1.0
2001-06-26,40.42,40.67,39.8,39.8,37200,2.08585379623034,2.09875492065037,2.05385900766867,2.05385900766867,720867.39862469,0.0,1.0
2001-06-27,40.47,40.94,39.91,40.1,102200,2.08843402111435,2.112688135024,2.05953550241348,2.0693403569727,1980447.53063019,0.0,1.0
2001-06-28,39.35,40.97,39.32,40.45,65400,2.03063698371261,2.1142362699544,2.02908884878221,2.08740193116074,1267331.39435631,0.0,1.0
2001-06-29,39.52,39.64,39.45,39.6,47600,2.03940974831823,2.04560228803985,2.03579743348063,2.04353810813264,922400.219745573,0.0,1.0
2001-07-02,39.85,39.99,39.5,39.6,49600,2.05643923255267,2.06366386222789,2.03837765836463,2.04353810813264,961156.531499588,0.0,1.0
2001-07-03,39.9,39.9,39.8,39.9,26200,2.05901945743668,2.05901945743668,2.05385900766867,2.05901945743668,507707.683977604,0.0,1.0
2001-07-05,40.43,40.5,39.8,39.8,41400,2.08636984120714,2.08998215604475,2.05385900766867,2.05385900766867,802255.653308124,0.0,1.0
2001-07-06,40.8,40.8,40.14,40.35,52200,2.10546350534878,2.10546350534878,2.07140453687991,2.08224148139273,1011539.73677981,0.0,1.0
2001-07-09,40.81,40.95,40.61,40.8,13600,2.10597955032559,2.1132041800008,2.09565865078956,2.10546350534878,263542.919927306,0.0,1.0
2001-07-10,41.17,41.4,40.9,40.9,34000,2.12455716949043,2.13642620395686,2.1106239551168,2.1106239551168,658857.299818265,0.0,1.0
2001-07-11,40.76,41.4,40.75,41.25,42000,2.10339932544158,2.13642620395686,2.10288328046478,2.12868552930484,813882.546834328,0.0,1.0
2001-07-12,40.39,40.7,40.38,40.55,33000,2.08430566129994,2.10030305558077,2.08378961632314,2.09256238092876,639479.143941256,0.0,1.0
2001-07-13,39.89,40.4,39.78,40.25,35800,2.05850341245988,2.08482170627674,2.05282691771506,2.07708103162472,693737.980396879,0.0,1.0
2001-07-16,39.82,40.1,39.69,39.99,45200,2.05489109762227,2.0693403569727,2.04818251292385,2.06366386222789,875892.645640753,0.0,1.0
2001-07-17,40.4,40.4,40.0,40.0,77200,2.08482170627674,2.08482170627674,2.06417990720469,2.06417990720469,1495993.633705,0.0,1.0
2001-07-18,40.15,40.3,40.05,40.3,30400,2.07192058185671,2.07966125650873,2.0667601320887,2.07966125650873,589095.938661037,0.0,1.0
2001-07-19,40.78,40.78,39.9,40.25,45600,2.10443141539518,2.10443141539518,2.05901945743668,2.07708103162472,883643.907991557,0.0,1.0
2001-07-20,41.0,41.0,40.75,40.85,36400,2.11578440488481,2.11578440488481,2.10288328046478,2.10804373023279,705364.873923084,0.0,1.0
2001-07-23,41.1,41.1,40.95,41.0,24200,2.12094485465282,2.12094485465282,2.1132041800008,2.11578440488481,468951.372223589,0.0,1.0
2001-07-24,40.83,41.42,40.81,41.2,26800,2.10701164027919,2.13745829391046,2.10597955032559,2.12610530442083,519334.577503809,0.0,1.0
2001-07-25,41.24,41.24,40.55,40.9,41000,2.12816948432804,2.12816948432804,2.09256238092876,2.1106239551168,794504.390957318,0.0,1.0
2001-07-26,41.7,41.7,40.75,41.0,48400,2.15190755326089,2.15190755326089,2.10288328046478,2.11578440488481,937902.744447178,0.0,1.0
2001-07-27,41.05,41.35,40.5,40.75,87600,2.14868227215588,2.16438518766494,2.11989359372261,2.13297935664683,1673574.56549031,0.5875,1.0
2001-07-30,42.4,42.4,41.65,41.65,102400,2.21934539194664,2.21934539194664,2.180088103174,2.180088103174,1956324.60623524,0.0,1.0
2001-07-31,42.75,42.95,42.5,42.5,86600,2.23766546004054,2.24813407037991,2.22457969711632,2.22457969711632,1654469.83300753,0.0,1.0
2001-08-01,43.45,43.7,42.8,42.9,108800,2.27430559622833,2.28739135915255,2.24028261262538,2.24551691779506,2078594.89412495,0.0,1.0
2001-08-02,43.8,43.9,43.5,43.65,64800,2.29262566432223,2.29785996949192,2.27692274881318,2.2847742065677,1237986.66488324,0.0,1.0
2001-08-03,43.05,43.75,43.0,43.7,41000,2.25336837554959,2.29000851173739,2.25075122296475,2.28739135915255,783294.031793408,0.0,1.0
2001-08-06,42.3,43.8,42.3,43.1,63400,2.21411108677695,2.29262566432223,2.21411108677695,2.25598552813443,1211240.03940737,0.0,1.0
2001-08-07,42.65,43.0,42.3,42.4,60200,2.23243115487085,2.25075122296475,2.21411108677695,2.21934539194664,1150104.89546251,0.0,1.0
2001-08-08,42.65,43.1,42.5,42.8,61600,2.23243115487085,2.25598552813443,2.22457969711632,2.24028261262538,1176851.52093839,0.0,1.0
2001-08-09,43.15,43.15,42.65,42.75,32000,2.25860268071928,2.25860268071928,2.23243115487085,2.23766546004054,611351.439448512,0.0,1.0
2001-08-10,43.71,43.98,43.02,43.25,61400,2.28791478966952,2.30204741362767,2.25179808399869,2.26383698588896,1173030.57444183,0.0,1.0
2001-08-13,44.95,45.0,43.8,43.96,115800,2.35282017377362,2.35543732635846,2.29262566432223,2.30100055259373,2212328.0215043,0.0,1.0
2001-08-14,46.4,46.4,45.0,45.0,191200,2.42871759873406,2.42871759873406,2.35543732635846,2.35543732635846,3652824.85070486,0.0,1.0
2001-08-15,46.79,47.5,46.01,46.45,115200,2.44913138889583,2.4862949556006,2.40830380857228,2.4313347513189,2200865.18201464,0.0,1.0
2001-08-16,46.5,46.71,45.9,46.3,84200,2.43395190390374,2.44494394476008,2.40254607288563,2.42348329356437,1608618.4750489,0.0,1.0
2001-08-17,47.2,47.2,46.26,46.4,57600,2.47059204009154,2.47059204009154,2.4213895714965,2.42871759873406,1100432.59100732,0.0,1.0
2001-08-20,47.9,48.35,47.3,47.37,120600,2.50723217627934,2.53078654954292,2.47582634526122,2.47949035888,2304030.73742158,0.0,1.0
2001-08-21,45.8,48.2,45.8,48.1,129200,2.39731176771594,2.52293509178839,2.39731176771594,2.51770078661871,2468331.43677337,0.0,1.0
2001-08-22,47.25,47.99,45.51,45.75,181000,2.47320919267638,2.51194305093205,2.38213228272385,2.3946946151311,3457956.57938065,0.0,1.0
2001-08-23,46.85,47.49,46.79,47.49,62400,2.45227197199764,2.48577152508363,2.44913138889583,2.48577152508363,1192135.3069246,0.0,1.0
2001-08-24,46.3,47.0,46.2,46.75,61400,2.42348329356437,2.46012342975217,2.41824898839468,2.44703766682795,1173030.57444183,0.0,1.0
2001-08-27,44.8,46.75,44.75,46.4,123000,2.34496871601909,2.44703766682795,2.34235156343424,2.42871759873406,2349882.09538022,0.0,1.0
2001-08-28,44.95,45.4,44.32,44.5,106200,2.35282017377362,2.3763745470372,2.3198440512046,2.32926580051003,2028922.58966975,0.0,1.0
2001-08-29,45.65,45.8,45.3,45.3,45400,2.38946030996141,2.39731176771594,2.37114024186751,2.37114024186751,867354.854717579,0.0,1.0
2001-08-30,44.7,45.63,44.67,45.63,16800,2.3397344108494,2.38841344892748,2.3381641192985,2.38841344892748,320959.50571047,0.0,1.0
2001-08-31,46.3,46.3,44.6,44.7,64800,2.42348329356437,2.42348329356437,2.33450010567972,2.3397344108494,1237986.66488324,0.0,1.0
2001-09-04,46.71,46.9,46.2,46.5,53200,2.44494394476008,2.45488912458248,2.41824898839468,2.43395190390374,1016371.76808315,0.0,1.0
2001-09-05,45.97,46.75,45.8,46.75,33800,2.40621008650441,2.44703766682795,2.39731176771594,2.44703766682795,645739.957917491,0.0,1.0
2001-09-06,46.16,46.35,46.0,46.0,33400,2.41615526632681,2.42610044614921,2.40778037805531,2.40778037805531,638098.064924385,0.0,1.0
2001-09-07,46.37,46.68,46.05,46.05,61800,2.42714730718315,2.44337365320917,2.41039753064016,2.41039753064016,1180672.46743494,0.0,1.0
2001-09-10,45.8,46.6,45.76,46.5,31200,2.39731176771594,2.43918620907343,2.39521804564807,2.43395190390374,596067.653462301,0.0,1.0
2001-09-17,46.0,46.5,45.16,45.5,73200,2.40778037805531,2.43395190390374,2.36381221462995,2.38160885220689,1398466.41773847,0.0,1.0
2001-09-18,46.9,47.3,46.0,46.1,96000,2.45488912458248,2.47582634526122,2.40778037805531,2.413014683225,1834054.31834554,0.0,1.0
2001-09-19,44.01,47.1,44.0,47.1,204600,2.30361770517857,2.46535773492185,2.3030942746616,2.46535773492185,3908828.26597393,0.0,1.0
2001-09-20,42.75,43.0,39.51,43.0,588600,2.23766546004054,2.25075122296475,2.06807397254273,2.25075122296475,11245045.5393561,0.0,1.0
2001-09-21,43.0,43.0,41.25,43.0,219800,2.25075122296475,2.25075122296475,2.15915088249525,2.25075122296475,4199220.19971197,0.0,1.0
2001-09-24,45.01,45.45,43.25,45.45,152000,2.35596075687543,2.37899169962204,2.26383698588896,2.37899169962204,2903919.33738043,0.0,1.0
2001-09-25,46.0,46.2,45.01,45.01,128600,2.40778037805531,2.41824898839468,2.35596075687543,2.35596075687543,2456868.59728371,0.0,1.0
2001-09-26,46.01,46.25,46.0,46.25,44800,2.40830380857228,2.42086614097953,2.40778037805531,2.42086614097953,855892.015227919,0.0,1.0
2001-09-27,45.63,46.1,45.5,46.01,55200,2.38841344892748,2.413014683225,2.38160885220689,2.40830380857228,1054581.23304868,0.0,1.0
2001-09-28,46.3,46.3,45.7,45.75,64400,2.42348329356437,2.42348329356437,2.39207746254626,2.3946946151311,1230344.77189013,0.0,1.0
2001-10-01,46.85,47.6,46.55,46.55,165400,2.45227197199764,2.49152926077028,2.43656905648858,2.43656905648858,3159922.7526495,0.0,1.0
2001-10-02,48.31,49.5,46.7,46.85,171600,2.52869282747505,2.5909810589943,2.44442051424311,2.45227197199764,3278372.09404265,0.0,1.0
2001-10-03,49.9,49.9,47.8,49.9,174600,2.61191827967305,2.61191827967305,2.50199787110965,2.61191827967305,3335686.29149094,0.0,1.0
2001-10-04,49.85,50.35,48.85,50.35,111000,2.6093011270882,2.63547265293663,2.55695807539135,2.63547265293663,2120625.30558703,0.0,1.0
2001-10-05,51.5,51.68,50.0,51.68,138600,2.69566716238801,2.70508891169345,2.61715258484273,2.70508891169345,2647915.92211137,0.0,1.0
2001-10-08,50.2,51.3,49.9,51.3,70200,2.6276211951821,2.68519855204864,2.61191827967305,2.68519855204864,1341152.22029018,0.0,1.0
2001-10-09,50.25,50.7,49.8,50.7,42600,2.63023834776695,2.65379272103053,2.60668397450336,2.65379272103053,813861.603765831,0.0,1.0
2001-10-10,51.2,51.4,50.24,50.24,39200,2.67996424687896,2.69043285721833,2.62971491724998,2.62971491724998,748905.513324427,0.0,1.0
2001-10-11,50.76,51.9,50.75,51.4,74600,2.65693330413234,2.71660438306676,2.65640987361537,2.69043285721833,1425213.04321435,0.0,1.0
2001-10-12,49.95,51.25,49.75,50.6,63800,2.61453543225789,2.6825813994638,2.60406682191852,2.64855841586084,1218881.93240047,0.0,1.0
2001-10-15,49.99,50.8,49.9,49.95,36000,2.61662915432576,2.65902702620022,2.61191827967305,2.61453543225789,687770.369379578,0.0,1.0
2001-10-16,51.51,51.65,50.2,50.2,79800,2.69619059290498,2.70351862014254,2.6276211951821,2.6276211951821,1524557.65212473,0.0,1.0
2001-10-17,51.95,52.6,51.55,51.65,99800,2.7192215356516,2.75324451925455,2.69828431497286,2.70351862014254,1906652.30178005,0.0,1.0
2001-10-18,50.5,51.95,50.5,51.95,53600,2.64332411069116,2.7192215356516,2.64332411069116,2.7192215356516,1024013.66107626,0.0,1.0
2001-10-19,50.7,51.0,50.46,50.5,23800,2.65379272103053,2.66949563653959,2.64123038862328,2.64332411069116,454692.633089831,0.0,1.0
2001-10-22,50.6,50.95,50.2,50.5,56400,2.64855841586084,2.66687848395474,2.6276211951821,2.64332411069116,1077506.91202801,0.0,1.0
2001-10-23,50.39,50.99,50.39,50.7,32200,2.6375663750045,2.66897220602262,2.6375663750045,2.65379272103053,615172.385945067,0.0,1.0
2001-10-24,49.6,50.98,49.45,50.98,82600,2.59621536416399,2.66844877550565,2.58836390640946,2.66844877550565,1578050.90307647,0.0,1.0
2001-10-25,49.15,49.6,48.65,49.4,74200,2.57266099090041,2.59621536416399,2.54648946505198,2.58574675382462,1417571.15022124,0.0,1.0
2001-10-26,48.89,49.2,48.5,49.14,59600,2.55905179745922,2.57527814348525,2.53863800729745,2.57213756038344,1138642.05597286,0.0,1.0
2001-10-29,48.2,48.65,48.05,48.25,42800,2.55564949909893,2.57950929732703,2.54769623302289,2.55830058779094,807215.543730609,0.625,1.0
2001-10-30,46.65,48.25,46.4,48.25,131800,2.47346574964658,2.55830058779094,2.46021030618652,2.55830058779094,2485771.23046014,0.0,1.0
2001-10-31,46.85,46.9,46.15,46.4,90800,2.48407010441462,2.48672119310663,2.44695486272646,2.46021030618652,1712504.00398924,0.0,1.0
2001-11-01,47.16,47.5,46.91,46.91,393000,2.50050685430509,2.51853425741077,2.48725141084503,2.48725141084503,7412049.26836751,0.0,1.0
2001-11-02,47.8,48.9,47.5,47.65,188400,2.53444078956284,2.59276474078709,2.51853425741077,2.5264875234868,3553257.20651511,0.0,1.0
2001-11-05,47.49,48.3,47.49,47.95,73200,2.51800403967237,2.56095167648295,2.51800403967237,2.54239405563887,1380564.9018944,0.0,1.0
2001-11-06,46.28,47.75,46.18,47.65,148600,2.45384769332569,2.53178970087083,2.44854551594167,2.5264875234868,2802622.19155067,0.0,1.0
2001-11-07,45.77,46.2,43.84,46.2,295000,2.42680658866718,2.44960595141847,2.32447456515554,2.44960595141847,5563751.99533947,0.0,1.0
2001-11-08,47.42,47.55,45.8,45.8,110400,2.51429251550355,2.52118534610278,2.42839724188238,2.42839724188238,2082163.45859484,0.0,1.0
2001-11-09,48.4,48.87,47.57,47.57,74800,2.56625385386697,2.59117408757188,2.52224578157958,2.52224578157958,1410741.18390303,0.0,1.0
2001-11-12,49.69,49.74,48.2,48.6,70200,2.63465194212086,2.63730303081288,2.55564949909893,2.57685820863502,1323984.37312824,0.0,1.0
2001-11-13,49.32,50.15,49.15,49.89,66800,2.61503388579998,2.65904195808737,2.60602018424714,2.64525629688891,1259859.77385992,0.0,1.0
2001-11-14,47.9,50.21,47.9,50.1,105200,2.53974296694686,2.66222326451778,2.53974296694686,2.65639086939536,1984090.54206682,0.0,1.0
2001-11-15,45.2,48.0,45.2,47.65,156200,2.39658417757825,2.54504514433088,2.39658417757825,2.5264875234868,2945959.53109161,0.0,1.0
2001-11-16,46.8,46.98,45.2,45.3,98400,2.48141901572261,2.49096293501385,2.39658417757825,2.40188635496227,1855841.34353019,0.0,1.0
2001-11-19,46.47,46.8,46.47,46.55,71600,2.46392183035534,2.48141901572261,2.46392183035534,2.46816357226255,1350388.61988578,0.0,1.0
2001-11-20,47.21,47.51,46.47,46.47,125400,2.5031579429971,2.51906447514917,2.46392183035534,2.46392183035534,2365066.10242567,0.0,1.0
2001-11-21,47.26,47.6,47.2,47.6,62600,2.50580903168911,2.52383643479479,2.5026277252587,2.52383643479479,1180647.03358729,0.0,1.0
2001-11-23,47.55,47.7,47.32,47.7,37000,2.52118534610278,2.52913861217881,2.50899033811953,2.52913861217881,697826.521449359,0.0,1.0
2001-11-26,48.5,48.73,47.65,47.65,53600,2.571556031251,2.58375103923425,2.5264875234868,2.5264875234868,1010905.4472888,0.0,1.0
2001-11-27,49.05,49.2,48.51,48.7,85800,2.60071800686312,2.60867127293915,2.5720862489894,2.58216038601904,1618203.1227123,0.0,1.0
2001-11-28,49.1,49.5,49.01,49.5,56200,2.60336909555513,2.62457780509122,2.59859713590951,2.62457780509122,1059941.90555281,0.0,1.0
2001-11-29,48.24,49.24,48.1,49.09,63000,2.55777037005254,2.61079214389276,2.5503473217149,2.60283887781673,1188191.10408945,0.0,1.0
2001-11-30,48.0,48.6,47.91,48.3,48000,2.54504514433088,2.57685820863502,2.54027318468526,2.56095167648295,905288.460258628,0.0,1.0
2001-12-03,47.4,48.1,47.4,48.1,93000,2.51323208002675,2.5503473217149,2.51323208002675,2.5503473217149,1753996.39175109,0.0,1.0
2001-12-04,46.1,47.2,46.1,47.2,124000,2.44430377403445,2.5026277252587,2.44430377403445,2.5026277252587,2338661.85566812,0.0,1.0
2001-12-05,46.55,47.15,46.1,46.1,105800,2.46816357226255,2.49997663656669,2.44430377403445,2.44430377403445,1995406.64782006,0.0,1.0
2001-12-06,46.75,47.48,46.65,47.48,60000,2.4787679270306,2.51747382193396,2.47346574964658,2.51747382193396,1131610.57532328,0.0,1.0
2001-12-07,47.1,47.19,46.7,47.19,53600,2.49732554787468,2.5020975075203,2.47611683833859,2.5020975075203,1010905.4472888,0.0,1.0
2001-12-10,46.9,47.68,46.9,47.15,45800,2.48672119310663,2.52807817670201,2.48672119310663,2.49997663656669,863796.072496774,0.0,1.0
2001-12-11,46.8,47.44,46.8,46.9,47000,2.48141901572261,2.51535295098035,2.48141901572261,2.48672119310663,886428.284003239,0.0,1.0
2001-12-12,45.21,46.7,45.21,46.7,108600,2.39711439531665,2.47611683833859,2.39711439531665,2.47611683833859,2048215.14133514,0.0,1.0
2001-12-13,44.5,44.65,43.6,44.21,190600,2.35946893589009,2.36742220196612,2.31174933943388,2.34409262147642,3594749.59427696,0.0,1.0
2001-12-14,46.0,46.0,44.6,44.6,73200,2.43900159665043,2.43900159665043,2.36477111327411,2.36477111327411,1380564.90189441,0.0,1.0
2001-12-17,45.5,46.32,45.5,46.1,79200,2.41249070973031,2.4559685642793,2.41249070973031,2.44430377403445,1493725.95942674,0.0,1.0
2001-12-18,46.3,46.5,45.12,45.4,59600,2.4549081288025,2.46551248357054,2.39234243567103,2.40718853234629,1124066.50482113,0.0,1.0
2001-12-19,46.01,46.55,46.0,46.15,44200,2.43953181438883,2.46816357226255,2.43900159665043,2.44695486272646,833619.790488153,0.0,1.0
2001-12-20,46.3,46.3,45.92,46.01,27600,2.4549081288025,2.4549081288025,2.43475985474321,2.43953181438883,520540.86464871,0.0,1.0
2001-12-21,46.4,46.66,46.25,46.3,37600,2.46021030618652,2.47399596738498,2.45225704011049,2.4549081288025,709142.627202591,0.0,1.0
2001-12-24,46.65,46.75,46.31,46.4,20000,2.47346574964658,2.4787679270306,2.4554383465409,2.46021030618652,377203.525107761,0.0,1.0
2001-12-26,48.0,48.0,46.71,46.71,67600,2.54504514433088,2.54504514433088,2.47664705607699,2.47664705607699,1274947.91486423,0.0,1.0
2001-12-27,48.15,48.15,47.8,48.0,36200,2.55299841040692,2.55299841040692,2.53444078956284,2.54504514433088,682738.380445047,0.0,1.0
2001-12-28,46.91,48.2,46.89,48.0,95600,2.48725141084503,2.55564949909893,2.48619097536823,2.54504514433088,1803032.8500151,0.0,1.0
2001-12-31,47.05,47.49,46.91,46.93,132600,2.49467445918267,2.51800403967237,2.48725141084503,2.48831184632184,2500859.37146445,0.0,1.0
2002-01-02,48.31,48.45,47.7,48.0,91000,2.56148189422135,2.56890494255898,2.52913861217881,2.54504514433088,1716276.03924032,0.0,1.0
2002-01-03,47.98,48.3,47.9,48.3,53000,2.54398470885408,2.56095167648295,2.53974296694686,2.56095167648295,999589.341535566,0.0,1.0
2002-01-04,48.01,48.18,47.93,48.18,36400,2.54557536206928,2.55458906362212,2.54133362016207,2.55458906362212,686510.415696127,0.0,1.0
2002-01-07,48.35,48.4,48.02,48.02,46200,2.56360276517496,2.56625385386697,2.54610557980769,2.54610557980769,871340.142998929,0.0,1.0
2002-01-08,48.64,48.7,48.3,48.3,33600,2.57897907958863,2.58216038601904,2.56095167648295,2.56095167648295,633701.922181038,0.0,1.0
2002-01-09,49.0,49.88,48.7,48.7,60000,2.59806691817111,2.64472607915051,2.58216038601904,2.58216038601904,1131610.57532328,0.0,1.0
2002-01-10,48.6,49.19,48.51,49.1,32800,2.57685820863502,2.60814105520075,2.5720862489894,2.60336909555513,618613.781176728,0.0,1.0
2002-01-11,48.71,48.89,48.5,48.7,52400,2.58269060375744,2.59223452304868,2.571556031251,2.58216038601904,988273.235782336,0.0,1.0
2002-01-14,48.76,48.9,48.73,48.81,26000,2.58534169244945,2.59276474078709,2.58375103923425,2.58799278114147,490364.582640091,0.0,1.0
2002-01-15,49.4,49.75,48.86,48.86,47400,2.6192756277072,2.63783324855128,2.59064386983348,2.59064386983348,893972.354505394,0.0,1.0
2002-01-16,49.2,49.8,49.19,49.65,55400,2.60867127293915,2.64048433724329,2.60814105520075,2.63253107116726,1044853.7645485,0.0,1.0
2002-01-17,49.51,49.7,49.19,49.19,28200,2.62510802282962,2.63518215985927,2.60814105520075,2.60814105520075,531856.970401944,0.0,1.0
2002-01-18,49.82,49.88,49.65,49.65,25400,2.64154477272009,2.64472607915051,2.63253107116726,2.63253107116726,479048.476886858,0.0,1.0
2002-01-22,50.54,50.85,49.89,49.89,60800,2.67972044988506,2.69615719977553,2.64525629688891,2.64525629688891,1146698.71632759,0.0,1.0
2002-01-23,48.86,50.3,48.7,50.3,157800,2.59064386983348,2.6669952241634,2.58216038601904,2.6669952241634,2976135.81310023,0.0,1.0
2002-01-24,49.1,49.5,48.9,48.9,46000,2.60336909555513,2.62457780509122,2.59276474078709,2.59276474078709,867568.107747852,0.0,1.0
2002-01-25,49.15,49.55,49.0,49.25,38800,2.60602018424714,2.62722889378323,2.59806691817111,2.61132236163117,731774.838709058,0.0,1.0
2002-01-28,49.0,49.15,48.79,49.15,35800,2.59806691817111,2.60602018424714,2.58693234566466,2.60602018424714,675194.309942893,0.0,1.0
2002-01-29,47.5,48.6,47.5,48.45,62600,2.55167286606091,2.610764237696,2.55167286606091,2.60270632338213,1165313.95522902,0.625,1.0
2002-01-30,48.31,48.4,47.51,47.51,101800,2.59518560335584,2.60002035194417,2.5522100603485,2.5522100603485,1895031.32016476,0.0,1.0
2002-01-31,50.49,50.5,48.3,48.35,198600,2.71229395805085,2.71283115233844,2.59464840906825,2.59733438050621,3696986.44582241,0.0,1.0
2002-02-01,49.45,50.69,49.2,50.69,94600,2.65642575214131,2.72303784380268,2.64299589495151,2.72303784380268,1761001.60007452,0.0,1.0
2002-02-04,49.99,49.99,49.2,49.2,51400,2.68543424367126,2.68543424367126,2.64299589495151,2.64299589495151,956823.279533091,0.0,1.0
2002-02-05,49.63,50.0,49.35,50.0,65800,2.66609524931796,2.68597143795885,2.65105380926539,2.68597143795885,1224882.71971357,0.0,1.0
2002-02-06,49.4,50.0,49.4,49.73,38000,2.65373978070335,2.68597143795885,2.65373978070335,2.67146719219387,707379.078254035,0.0,1.0
2002-02-07,49.24,49.5,49.05,49.4,30800,2.64514467210188,2.65911172357926,2.63493798063763,2.65373978070335,573349.358163797,0.0,1.0
2002-02-08,48.6,49.24,48.4,49.24,55000,2.610764237696,2.64514467210188,2.60002035194417,2.64514467210188,1023838.13957821,0.0,1.0
2002-02-11,48.7,48.7,48.25,48.59,34600,2.61613618057192,2.61613618057192,2.59196243763029,2.61022704340841,644087.265989202,0.0,1.0
2002-02-12,49.05,49.1,48.75,48.75,29000,2.63493798063763,2.63762395207559,2.61882215200988,2.61882215200988,539841.928141239,0.0,1.0
2002-02-13,48.85,49.1,48.65,49.1,27400,2.6241940948858,2.63762395207559,2.61345020913396,2.63762395207559,510057.545898962,0.0,1.0
2002-02-14,48.6,48.76,48.6,48.75,25400,2.610764237696,2.61935934629747,2.610764237696,2.61882215200988,472827.06809612,0.0,1.0
2002-02-15,48.6,48.9,48.5,48.9,59000,2.610764237696,2.62688006632376,2.60539229482009,2.62688006632376,1098299.0951839,0.0,1.0
2002-02-19,48.49,48.5,48.14,48.45,27000,2.6048551005325,2.60539229482009,2.58605330046678,2.60270632338213,502611.450338393,0.0,1.0
2002-02-20,48.6,48.6,47.85,48.6,49000,2.610764237696,2.610764237696,2.57047466612662,2.610764237696,912146.706169679,0.0,1.0
2002-02-21,49.93,50.25,48.65,48.65,66400,2.68221107794571,2.69940129514865,2.61345020913396,2.61345020913396,1236051.86305442,0.0,1.0
2002-02-22,49.79,49.9,49.2,49.25,86800,2.67469035791943,2.68059949508293,2.64299589495151,2.64568186638947,1615802.73664343,0.0,1.0
2002-02-25,50.0,50.15,49.85,50.0,22400,2.68597143795885,2.69402935227273,2.67791352364498,2.68597143795885,416981.351391853,0.0,1.0
2002-02-26,50.2,50.23,49.9,50.0,44800,2.69671532371069,2.69832690657346,2.68059949508293,2.68597143795885,833962.702783705,0.0,1.0
2002-02-27,50.7,51.6,50.45,50.45,68200,2.72357503809028,2.77192252397354,2.71014518090048,2.71014518090048,1269559.29307698,0.0,1.0
2002-02-28,49.7,50.5,49.6,50.5,110200,2.6698556093311,2.71283115233844,2.66448366645518,2.71283115233844,2051399.3269367,0.0,1.0
2002-03-01,47.52,50.1,46.25,50.0,172200,2.55274725463609,2.69134338083477,2.48452358011194,2.68597143795885,3205544.13882487,0.0,1.0
2002-03-04,46.61,48.07,45.89,47.77,256800,2.50386257446524,2.58229294045364,2.46518458575863,2.56617711182589,4780393.34988517,0.0,1.0
2002-03-05,47.64,47.64,46.3,46.36,87400,2.55919358608719,2.55919358608719,2.4872095515499,2.49043271727545,1626971.87998429,0.0,1.0
2002-03-06,49.24,49.25,47.89,47.89,77400,2.64514467210188,2.64568186638947,2.57262344327699,2.57262344327699,1440819.49097006,0.0,1.0
2002-03-07,50.4,50.5,49.0,49.0,53200,2.70745920946252,2.71283115233844,2.63225200919968,2.63225200919968,990330.709555651,0.0,1.0
2002-03-08,50.1,50.6,50.1,50.6,60800,2.69134338083477,2.71820309521436,2.69134338083477,2.71820309521436,1131806.52520646,0.0,1.0
2002-03-11,50.16,50.7,50.1,50.1,48200,2.69456654656032,2.72357503809028,2.69134338083477,2.69134338083477,897254.51504854,0.0,1.0
2002-03-12,49.51,50.0,48.6,50.0,50800,2.65964891786686,2.68597143795885,2.610764237696,2.68597143795885,945654.136192236,0.0,1.0
2002-03-13,48.99,50.05,48.7,49.5,76800,2.63171481491208,2.68865740939681,2.61613618057192,2.65911172357926,1429650.34762921,0.0,1.0
2002-03-14,48.6,49.1,48.15,49.1,69200,2.610764237696,2.63762395207559,2.58659049475437,2.63762395207559,1288174.5319784,0.0,1.0
2002-03-15,48.81,49.04,48.7,48.7,48400,2.62204531773543,2.63440078635004,2.61613618057192,2.61613618057192,900977.562828825,0.0,1.0
2002-03-18,48.65,49.9,48.5,48.91,60800,2.61345020913396,2.68059949508293,2.60539229482009,2.62741726061135,1131806.52520646,0.0,1.0
2002-03-19,48.86,48.87,48.4,48.55,68600,2.62473128917339,2.62526848346098,2.60002035194417,2.60807826625805,1277005.38863755,0.0,1.0
2002-03-20,48.7,48.94,48.6,48.86,51200,2.61613618057192,2.62902884347412,2.610764237696,2.62473128917339,953100.231752807,0.0,1.0
2002-03-21,48.15,48.7,47.35,48.7,102000,2.58659049475437,2.61613618057192,2.54361495174703,2.61613618057192,1898754.36794505,0.0,1.0
2002-03-22,48.5,48.88,48.25,48.25,61600,2.60539229482009,2.62580567774857,2.59196243763029,2.59196243763029,1146698.71632759,0.0,1.0
2002-03-25,48.6,49.7,48.5,48.5,154400,2.610764237696,2.6698556093311,2.60539229482009,2.60539229482009,2874192.88637956,0.0,1.0
2002-03-26,47.63,48.7,47.5,48.7,67200,2.5586563917996,2.61613618057192,2.55167286606091,2.61613618057192,1250944.05417556,0.0,1.0
2002-03-27,47.94,47.94,47.49,47.94,87400,2.57530941471495,2.57530941471495,2.55113567177332,2.57530941471495,1626971.87998428,0.0,1.0
2002-03-28,48.35,48.35,48.0,48.04,51600,2.59733438050621,2.59733438050621,2.5785325804405,2.58068135759087,960546.327313375,0.0,1.0
2002-04-01,48.7,49.0,48.19,49.0,56000,2.61613618057192,2.63225200919968,2.58873927190474,2.63225200919968,1042453.37847963,0.0,1.0
2002-04-02,46.35,47.76,45.65,47.75,228000,2.48989552298786,2.5656399175383,2.45229192285643,2.5651027232507,4244274.46952421,0.0,1.0
2002-04-03,45.8,46.8,45.8,46.35,111400,2.46034983717031,2.51406926592949,2.46034983717031,2.48989552298786,2073737.61361841,0.0,1.0
2002-04-04,45.0,45.65,44.5,45.65,168200,2.41737429416297,2.45229192285643,2.39051457978338,2.45229192285643,3131083.18321918,0.0,1.0
2002-04-05,44.1,44.75,43.6,44.75,227200,2.36902680827971,2.40394443697317,2.34216709390012,2.40394443697317,4229382.27840307,0.0,1.0
2002-04-08,44.0,44.09,43.02,43.7,159200,2.36365486540379,2.36848961399212,2.3110098252198,2.34753903677604,2963546.03310638,0.0,1.0
2002-04-09,43.76,43.9,42.74,43.4,184800,2.35076220250159,2.35828292252787,2.29596838516723,2.33142320814828,3440096.14898278,0.0,1.0
2002-04-10,45.94,46.13,43.76,43.76,239400,2.46787055719659,2.47807724866084,2.35076220250159,2.35076220250159,4456488.19300043,0.0,1.0
2002-04-11,45.35,45.94,45.3,45.94,55200,2.43617609422868,2.46787055719659,2.43349012279072,2.46787055719659,1027561.18735849,0.0,1.0
2002-04-12,45.5,45.55,44.72,45.35,75400,2.44423400854256,2.44691997998051,2.4023328541104,2.43617609422868,1403589.01316722,0.0,1.0
2002-04-15,46.22,46.6,45.52,45.52,99000,2.48291199724916,2.50332538017765,2.44530839711774,2.44530839711774,1842908.65124078,0.0,1.0
2002-04-16,46.25,46.57,46.21,46.26,138800,2.48452358011194,2.50171379731488,2.48237480296157,2.48506077439953,2583795.15951737,0.0,1.0
2002-04-17,46.13,46.51,46.13,46.51,36800,2.47807724866084,2.49849063158932,2.47807724866084,2.49849063158932,685040.791572329,0.0,1.0
2002-04-18,46.16,46.51,45.85,46.0,43000,2.47968883152361,2.49849063158932,2.46303580860827,2.47109372292214,800455.272761146,0.0,1.0
2002-04-19,46.9,47.34,46.2,46.2,59600,2.5194412088054,2.54307775745944,2.48183760867398,2.48183760867398,1109468.23852475,0.0,1.0
2002-04-22,46.24,46.9,46.24,46.75,64200,2.48398638582435,2.5194412088054,2.48398638582435,2.51138329449153,1195098.33747129,0.0,1.0
2002-04-23,46.4,46.66,46.01,46.49,70800,2.49258149442581,2.5065485459032,2.47163091720974,2.49741624301414,1317958.91422068,0.0,1.0
2002-04-24,47.19,47.3,46.15,46.35,45400,2.53501984314557,2.54092898030907,2.47915163723602,2.48989552298786,845131.846124557,0.0,1.0
2002-04-25,47.5,47.72,47.1,47.3,74000,2.55167286606091,2.56349114038793,2.53018509455724,2.54092898030907,1377527.67870523,0.0,1.0
2002-04-26,46.75,47.33,46.68,47.33,57200,2.54737531176018,2.57897911241945,2.54356105995647,2.57897911241945,1049747.16040262,0.67,1.0
2002-04-29,46.96,47.33,46.56,46.65,65400,2.55881806717129,2.57897911241945,2.53702234257869,2.54192638061203,1200235.38969112,0.0,1.0
2002-04-30,46.52,47.35,46.45,47.06,69400,2.53484277011943,2.58006889864908,2.53102851831573,2.56426699831944,1273644.28202696,0.0,1.0
2002-05-01,45.31,46.62,45.31,46.5,36200,2.46891070322681,2.54029170126758,2.46891070322681,2.5337529838898,664350.475639426,0.0,1.0
2002-05-02,45.76,45.84,44.4,45.35,87400,2.49343089339349,2.49779003831201,2.41932542977865,2.47109027568607,1603984.29753828,0.0,1.0
2002-05-03,46.02,46.03,45.4,45.86,43400,2.50759811437868,2.5081430074935,2.47381474126015,2.49887982454164,796486.481843951,0.0,1.0
2002-05-06,46.3,46.55,45.89,45.93,41000,2.5228551215935,2.53647744946388,2.50051450388608,2.50269407634534,752441.146442442,0.0,1.0
2002-05-07,45.21,46.31,45.14,46.31,35000,2.46346177207866,2.52340001470832,2.45964752027496,2.52340001470832,642327.807938671,0.0,1.0
2002-05-08,44.51,45.21,44.5,45.2,98200,2.42531925404161,2.46346177207866,2.4247743609268,2.46291687896385,1802188.30684507,0.0,1.0
2002-05-09,45.19,45.25,44.47,44.51,36200,2.46237198584903,2.46564134453792,2.42313968158235,2.42531925404161,664350.475639425,0.0,1.0
2002-05-10,45.44,45.49,45.04,45.09,21000,2.47599431371941,2.47871877929348,2.45419858912681,2.45692305470088,385396.684763202,0.0,1.0
2002-05-13,46.22,46.22,45.6,45.68,37000,2.51849597667498,2.51849597667498,2.48471260355645,2.48907174847497,679032.254106594,0.0,1.0
2002-05-14,46.2,46.55,45.9,46.0,36200,2.51740619044535,2.53647744946388,2.5010593970009,2.50650832814905,664350.475639425,0.0,1.0
2002-05-15,46.17,46.56,46.16,46.3,30200,2.51577151110091,2.53702234257869,2.51522661798609,2.5228551215935,554237.137135651,0.0,1.0
2002-05-16,22.9,24.0,22.9,23.15,53800,2.49561046585275,2.61548695111205,2.49561046585275,2.5228551215935,493674.800958578,0.0,2.0
2002-05-17,23.4,23.8,22.54,22.55,114400,2.55009977733425,2.59369122651945,2.45637816158607,2.4574679478157,1049747.16040263,0.0,1.0
2002-05-20,23.6,24.0,23.6,23.7,82600,2.57189550192685,2.61548695111205,2.57189550192685,2.58279336422315,757946.813367631,0.0,1.0
2002-05-21,23.2,23.65,23.18,23.6,138200,2.52830405274165,2.577344433075,2.52612448028239,2.57189550192685,1268138.61510177,0.0,1.0
2002-05-22,23.3,23.43,22.95,23.35,49800,2.53920191503795,2.55336913602314,2.5010593970009,2.5446508461861,456970.354790654,0.0,1.0
2002-05-23,23.34,23.63,23.3,23.55,62200,2.54356105995647,2.57516486061574,2.53920191503795,2.5664465707787,570754.137911218,0.0,1.0
2002-05-24,23.15,23.5,23.14,23.4,52600,2.5228551215935,2.56099763963055,2.52176533536387,2.55009977733425,482663.467108201,0.0,1.0
2002-05-28,22.63,22.8,22.0,22.76,174800,2.46618623765274,2.48471260355645,2.39752970518605,2.48035345863793,1603984.29753828,0.0,1.0
2002-05-29,22.41,22.5,22.1,22.4,102000,2.44221094060088,2.45201901666755,2.40842756748235,2.44112115437125,935963.377282062,0.0,1.0
2002-05-30,22.17,22.42,22.0,22.42,112400,2.41605607108976,2.44330072683051,2.39752970518605,2.44330072683051,1031394.93731866,0.0,1.0
2002-05-31,22.34,22.47,22.25,22.25,56000,2.43458243699347,2.44874965797866,2.4247743609268,2.4247743609268,513862.246350936,0.0,1.0
2002-06-03,22.16,22.29,22.0,22.15,54000,2.41496628486013,2.42913350584532,2.39752970518605,2.4138764986305,495510.023266974,0.0,1.0
2002-06-04,21.65,22.15,21.65,22.15,160400,2.359387187149,2.4138764986305,2.359387187149,2.4138764986305,1471848.29133375,0.0,1.0
2002-06-05,21.54,21.83,21.54,21.65,80800,2.34739953862307,2.37900333928234,2.34739953862307,2.359387187149,741429.812592064,0.0,1.0
2002-06-06,21.55,22.07,21.54,21.6,97200,2.3484893248527,2.40515820879346,2.34739953862307,2.35393825600085,891918.041880552,0.0,1.0
2002-06-07,21.65,21.7,21.52,21.6,55800,2.359387187149,2.36483611829715,2.34521996616381,2.35393825600085,512027.024042539,0.0,1.0
2002-06-10,21.9,22.03,21.52,21.6,38200,2.38663184288975,2.40079906387494,2.34521996616381,2.35393825600085,350527.460903674,0.0,1.0
2002-06-11,22.1,22.25,21.7,21.75,72600,2.40842756748235,2.4247743609268,2.36483611829715,2.3702850494453,666185.69794782,0.0,1.0
2002-06-12,21.7,22.22,21.7,22.05,48400,2.36483611829715,2.42150500223791,2.36483611829715,2.4029786363342,444123.79863188,0.0,1.0
2002-06-13,21.9,22.1,21.52,21.52,70000,2.38663184288975,2.40842756748235,2.34521996616381,2.34521996616381,642327.807938669,0.0,1.0
2002-06-14,21.89,21.92,21.6,21.75,52400,2.38554205666012,2.38881141534901,2.35393825600085,2.3702850494453,480828.244799804,0.0,1.0
2002-06-17,21.59,21.76,21.52,21.76,84600,2.35284846977122,2.37137483567493,2.34521996616381,2.37137483567493,776299.036451592,0.0,1.0
2002-06-18,21.6,21.98,21.57,21.85,106400,2.35393825600085,2.39535013272679,2.35066889731196,2.3811829117416,976338.268066777,0.0,1.0
2002-06-19,21.24,21.57,21.24,21.5,150600,2.31470595173417,2.35066889731196,2.31470595173417,2.34304039370455,1381922.39822234,0.0,1.0
2002-06-20,20.74,21.4,20.54,21.04,164800,2.26021664025266,2.33214253140825,2.23842091566006,2.29291022714157,1512223.18211847,0.0,1.0
2002-06-21,20.32,20.79,20.01,20.55,157400,2.2144456186082,2.26566557140081,2.18066224548967,2.23951070188969,1444319.95670781,0.0,1.0
2002-06-24,20.1,20.29,19.65,20.07,167600,2.19047032155634,2.21117625991931,2.14142994122299,2.18720096286745,1537916.29443602,0.0,1.0
2002-06-25,19.64,20.2,19.61,19.9,137800,2.14034015499336,2.20136818385264,2.13707079630447,2.16867459696374,1264468.17048498,0.0,1.0
2002-06-26,19.15,19.7,18.82,19.6,292000,2.08694062974149,2.14687887237114,2.0509776841637,2.13598101007484,2679424.57025845,0.0,1.0
2002-06-27,18.67,19.5,18.63,19.0,187200,2.03463089071925,2.12508314777854,2.03027174580073,2.07059383629704,1717768.08065884,0.0,1.0
2002-06-28,16.25,18.44,16.25,18.0,684000,1.77090262314879,2.00956580743776,1.77090262314879,1.96161521333404,6276460.29471499,0.0,1.0
2002-07-01,17.1,17.65,16.15,16.26,412000,1.86353445266734,1.92347269529699,1.76000476085248,1.77199240937842,3780557.95529617,0.0,1.0
2002-07-02,17.7,17.79,17.25,17.25,178400,1.92892162644514,1.93872970251181,1.87988124611179,1.87988124611179,1637018.29908941,0.0,1.0
2002-07-03,18.01,18.34,17.83,17.95,188600,1.96270499956367,1.99866794514146,1.94308884743033,1.95616628218589,1730614.63681762,0.0,1.0
2002-07-05,18.75,18.75,18.13,18.13,71000,2.04334918055629,2.04334918055629,1.97578243431923,1.97578243431923,651503.919480651,0.0,1.0
2002-07-08,19.06,19.54,18.75,18.75,157200,2.07713255367482,2.12944229269706,2.04334918055629,2.04334918055629,1442484.73439941,0.0,1.0
2002-07-09,19.35,19.35,18.96,19.09,90000,2.10873635433409,2.10873635433409,2.06623469137852,2.08040191236371,825850.038778291,0.0,1.0
2002-07-10,18.55,19.39,18.45,19.39,134200,2.02155345596369,2.11309549925261,2.01065559366739,2.11309549925261,1231434.16893385,0.0,1.0
2002-07-11,18.2,18.45,17.9,18.45,120200,1.98341093792664,2.01065559366739,1.95071735103774,2.01065559366739,1102968.60734612,0.0,1.0
2002-07-12,18.21,18.63,18.21,18.4,68400,1.98450072415627,2.03027174580073,1.98450072415627,2.00520666251924,627646.0294715,0.0,1.0
2002-07-15,16.85,18.29,16.4,17.96,285200,1.83628979692659,1.99321901399331,1.78724941659324,1.95725606841552,2617027.01177298,0.0,1.0
2002-07-16,17.63,17.73,17.0,17.35,123000,1.92129312283773,1.93219098513403,1.85263659037104,1.89077910840809,1128661.71966366,0.0,1.0
2002-07-17,18.45,18.65,17.75,17.75,140600,2.01065559366739,2.03245131825999,1.93437055759329,1.93437055759329,1290161.28280253,0.0,1.0
2002-07-18,18.85,18.85,18.3,18.4,116600,2.05424704285259,2.05424704285259,1.99430880022294,2.00520666251924,1069934.60579499,0.0,1.0
2002-07-19,18.84,19.4,18.72,18.95,199400,2.05315725662296,2.11418528548224,2.0400798218674,2.06514490514889,1829716.64147101,0.0,1.0
2002-07-22,17.41,18.62,16.75,18.62,188800,1.89731782578587,2.0291819595711,1.82539193463029,2.0291819595711,1732449.85912601,0.0,1.0
2002-07-23,16.75,17.35,15.15,17.2,317800,1.82539193463029,1.89077910840809,1.65102613788948,1.87443231496364,2916168.24804156,0.0,1.0
2002-07-24,17.3,17.4,15.0,16.0,341600,1.88533017725994,1.89622803955624,1.63467934444503,1.74365796740803,3134559.70274071,0.0,1.0
2002-07-25,18.3,18.3,17.35,17.55,102400,1.99430880022294,1.99430880022294,1.89077910840809,1.91257483300069,939633.821898854,0.0,1.0
2002-07-26,18.4,18.6,18.15,18.3,102000,2.00520666251924,2.02700238711184,1.97796200677849,1.99430880022294,935963.377282062,0.0,1.0
2002-07-29,18.13,18.65,17.91,18.07,129000,2.01229027301184,2.07000626539828,1.98787196854065,2.00563073542878,1162242.85897855,0.335,1.0
2002-07-30,17.76,18.03,17.26,18.01,179400,1.97122312458302,2.00119104370675,1.9157269780576,1.99897119784573,1616328.4410911,0.0,1.0
2002-07-31,20.14,20.28,17.61,17.7,286200,2.23538478204404,2.25092370307115,1.9545742806254,1.96456358699997,2578557.41271054,0.0,1.0
2002-08-01,20.13,20.45,19.2,20.0,205200,2.23427485911353,2.2697923928898,2.13105202657624,2.21984586101692,1848777.01288681,0.0,1.0
2002-08-02,21.0,21.35,20.35,20.38,167600,2.33083815406776,2.36968545663556,2.25869316358471,2.26202293237624,1510014.75321554,0.0,1.0
2002-08-05,19.45,20.81,19.15,20.8,220400,2.15880009983895,2.3097496183881,2.1255024119237,2.30863969545759,1985723.45828583,0.0,1.0
2002-08-06,19.3,20.0,18.99,19.9,146600,2.14215125588133,2.21984586101692,2.10774364503556,2.20874663171183,1320812.42733531,0.0,1.0
2002-08-07,20.1,20.1,19.33,19.5,83600,2.230945090322,2.230945090322,2.14548102467285,2.16434971449149,753205.449694626,0.0,1.0
2002-08-08,21.0,21.0,20.2,20.2,107400,2.33083815406776,2.33083815406776,2.24204431962709,2.24204431962709,967634.752358886,0.0,1.0
2002-08-09,21.78,21.78,20.6,20.75,56200,2.41741214264742,2.41741214264742,2.28644123684742,2.30309008080505,506341.462593756,0.0,1.0
2002-08-12,21.2,21.9,21.1,21.9,75000,2.35303661267793,2.43073121781352,2.34193738337285,2.43073121781352,675722.592429389,0.0,1.0
2002-08-13,20.94,21.35,20.75,21.35,76200,2.32417861648471,2.36968545663556,2.30309008080505,2.36968545663556,686534.15390826,0.0,1.0
2002-08-14,21.18,21.2,20.61,20.75,57800,2.35081676681692,2.35303661267793,2.28755115977793,2.30309008080505,520756.877898915,0.0,1.0
2002-08-15,20.96,21.18,20.78,21.18,61800,2.32639846234573,2.35081676681692,2.30641984959658,2.35081676681692,556795.416161816,0.0,1.0
2002-08-16,20.99,20.99,20.32,20.76,73200,2.32972823113725,2.32972823113725,2.25536339479319,2.30420000373556,659505.250211085,0.0,1.0
2002-08-19,20.71,21.05,20.5,20.99,67600,2.29865038908302,2.33638776872031,2.27534200754234,2.32972823113725,609051.296643022,0.0,1.0
2002-08-20,20.76,20.89,20.31,20.6,98200,2.30420000373556,2.31862900183217,2.25425347186268,2.28644123684742,884746.114354213,0.0,1.0
2002-08-21,21.01,21.01,20.4,20.7,37000,2.33194807699827,2.33194807699827,2.26424277823726,2.29754046615251,333356.478931832,0.0,1.0
2002-08-22,21.74,21.75,21.01,21.01,54800,2.41297245092539,2.4140823738559,2.33194807699827,2.33194807699827,493727.97420174,0.0,1.0
2002-08-23,21.41,21.75,21.3,21.64,30600,2.37634499421861,2.4140823738559,2.36413584198302,2.4018732216203,275694.817711191,0.0,1.0
2002-08-26,21.74,21.74,21.25,21.5,54400,2.41297245092539,2.41297245092539,2.35858622733047,2.38633430059319,490124.12037545,0.0,1.0
2002-08-27,21.95,22.0,21.74,21.74,61400,2.43628083246607,2.44183044711861,2.41297245092539,2.41297245092539,553191.562335526,0.0,1.0
2002-08-28,22.0,22.2,21.75,21.85,80200,2.44183044711861,2.46402890572878,2.4140823738559,2.42518160316098,722572.692171159,0.0,1.0
2002-08-29,21.69,22.0,21.53,22.0,42600,2.40742283627285,2.44183044711861,2.38966406938471,2.44183044711861,383810.432499892,0.0,1.0
2002-08-30,21.8,21.87,21.64,21.69,29600,2.41963198850844,2.427401449022,2.4018732216203,2.40742283627285,266685.183145465,0.0,1.0
2002-09-03,21.8,21.8,21.4,21.8,54800,2.41963198850844,2.41963198850844,2.3752350712881,2.41963198850844,493727.97420174,0.0,1.0
2002-09-04,21.3,21.8,21.1,21.8,46000,2.36413584198302,2.41963198850844,2.34193738337285,2.41963198850844,414443.190023358,0.0,1.0
2002-09-05,20.95,21.3,20.65,21.05,78200,2.32528853941522,2.36413584198302,2.29199085149997,2.33638776872031,704553.42303971,0.0,1.0
2002-09-06,21.2,21.45,20.97,21.0,38000,2.35303661267793,2.38078468594064,2.32750838527624,2.33083815406776,342366.113497557,0.0,1.0
2002-09-09,21.15,21.44,21.09,21.35,24800,2.34748699802539,2.37967476301014,2.34082746044234,2.36968545663556,223438.937229985,0.0,1.0
2002-09-10,21.15,21.42,21.1,21.25,20000,2.34748699802539,2.37745491714912,2.34193738337285,2.35858622733047,180192.691314504,0.0,1.0
2002-09-11,20.9,21.15,20.55,21.15,103400,2.31973892476268,2.34748699802539,2.28089162219488,2.34748699802539,931596.214095984,0.0,1.0
2002-09-12,20.9,21.1,20.9,21.0,39200,2.31973892476268,2.34193738337285,2.31973892476268,2.33083815406776,353177.674976427,0.0,1.0
2002-09-13,21.15,21.15,20.85,21.0,46600,2.34748699802539,2.34748699802539,2.31418931011014,2.33083815406776,419848.970762794,0.0,1.0
2002-09-16,21.59,21.65,20.9,21.15,54200,2.39632360696776,2.40298314455081,2.31973892476268,2.34748699802539,488322.193462305,0.0,1.0
2002-09-17,21.21,21.8,21.0,21.75,84200,2.35414653560844,2.41963198850844,2.33083815406776,2.4140823738559,758611.230434061,0.0,1.0
2002-09-18,21.5,21.5,21.26,21.3,25000,2.38633430059319,2.38633430059319,2.35969615026098,2.36413584198302,225240.864143129,0.0,1.0
2002-09-19,21.95,22.23,21.22,21.5,142800,2.43628083246607,2.4673586745203,2.35525645853895,2.38633430059319,1286575.81598555,0.0,1.0
2002-09-20,21.41,21.99,21.4,21.85,58200,2.37634499421861,2.4407205241881,2.3752350712881,2.42518160316098,524360.731725206,0.0,1.0
2002-09-23,21.55,21.8,21.01,21.41,69800,2.39188391524573,2.41963198850844,2.33194807699827,2.37634499421861,628872.492687617,0.0,1.0
2002-09-24,20.9,22.0,20.81,21.75,164400,2.31973892476268,2.44183044711861,2.3097496183881,2.4140823738559,1481183.92260522,0.0,1.0
2002-09-25,20.4,21.15,20.4,20.99,95800,2.26424277823726,2.34748699802539,2.26424277823726,2.32972823113725,863122.991396471,0.0,1.0
2002-09-26,20.92,21.0,20.3,20.3,71800,2.3219587706237,2.33083815406776,2.25314354893217,2.25314354893217,646891.761819067,0.0,1.0
2002-09-27,20.1,20.81,20.1,20.81,155200,2.230945090322,2.3097496183881,2.230945090322,2.3097496183881,1398295.28460055,0.0,1.0
2002-09-30,19.51,20.11,19.23,20.11,387200,2.165459637422,2.23205501325251,2.13438179536777,2.23205501325251,3488530.5038488,0.0,1.0
2002-10-01,19.28,19.7,19.05,19.55,387600,2.13993141002031,2.18654817310166,2.11440318261861,2.16989932914404,3492134.35767508,0.0,1.0
2002-10-02,18.99,19.09,18.99,19.08,1047800,2.10774364503556,2.11884287434065,2.10774364503556,2.11773295141014,9440295.09796686,0.0,1.0
2002-10-03,18.95,18.95,18.41,18.9,6036800,2.10330395331353,2.10330395331353,2.04336811506607,2.09775433866099,54389361.9463698,0.0,1.0
2002-10-04,18.9,18.95,18.48,18.9,992200,2.09775433866099,2.10330395331353,2.05113757557963,2.09775433866099,8939359.41611251,0.0,1.0
2002-10-07,18.5,18.75,18.5,18.65,301400,2.05335742144065,2.08110549470336,2.05335742144065,2.07000626539828,2715503.85810957,0.0,1.0
2002-10-08,18.5,18.7,18.25,18.5,594200,2.05335742144065,2.07555588005082,2.02560934817794,2.05335742144065,5353524.8589539,0.0,1.0
2002-10-09,17.63,18.5,17.33,18.5,567800,1.95679412648641,2.05335742144065,1.92349643857116,2.05335742144065,5115670.50641877,0.0,1.0
2002-10-10,17.0,17.6,16.6,17.5,726800,1.88686898186438,1.95346435769489,1.84247206464404,1.9423651283898,6548202.40236906,0.0,1.0
2002-10-11,17.7,17.8,17.43,17.5,500600,1.96456358699997,1.97566281630506,1.93459566787624,1.9423651283898,4510223.06360203,0.0,1.0
2002-10-14,17.98,18.1,17.68,17.71,193000,1.99564142905421,2.00896050422031,1.96234374113895,1.96567350993048,1738859.47118496,0.0,1.0
2002-10-15,18.2,18.2,17.91,18.0,290000,2.02005973352539,2.02005973352539,1.98787196854065,1.99786127491523,2612794.02406031,0.0,1.0
2002-10-16,17.9,17.93,17.54,17.7,216000,1.98676204561014,1.99009181440167,1.94680482011184,1.96456358699997,1946081.06619664,0.0,1.0
2002-10-17,17.74,18.2,17.6,18.1,259200,1.96900327872201,2.02005973352539,1.95346435769489,2.00896050422031,2335297.27943596,0.0,1.0
2002-10-18,17.45,17.79,17.35,17.79,191200,1.93681551373726,1.97455289337455,1.92571628443218,1.97455289337455,1722642.12896666,0.0,1.0
2002-10-21,18.0,18.35,17.2,17.31,171400,1.99786127491523,2.03670857748302,1.90906744047455,1.92127659271014,1544251.36456529,0.0,1.0
2002-10-22,18.51,18.7,17.8,18.25,490000,2.05446734437116,2.07555588005082,1.97566281630506,2.02560934817794,4414720.93720533,0.0,1.0
2002-10-23,18.4,18.6,18.1,18.5,111600,2.04225819213556,2.06445665074573,2.00896050422031,2.05335742144065,1005475.21753493,0.0,1.0
2002-10-24,18.65,18.83,18.45,18.55,282800,2.07000626539828,2.08998487814743,2.04780780678811,2.05890703609319,2547924.65518708,0.0,1.0
2002-10-25,18.7,18.79,18.51,18.7,208400,2.07555588005082,2.08554518642539,2.05446734437116,2.07555588005082,1877607.84349713,0.0,1.0
2002-10-28,18.5,18.91,18.32,18.91,269800,2.05335742144065,2.09886426159149,2.0333788086915,2.09886426159149,2430799.40583265,0.0,1.0
2002-10-29,18.1,18.75,17.66,18.25,228400,2.04725284532285,2.12077297512726,1.99748537283987,2.06421902912387,2019310.90702578,0.345,1.0
2002-10-30,18.5,18.5,18.04,18.35,243600,2.09249600212557,2.09249600212557,2.04046637180244,2.07552981832455,2153695.87106602,0.0,1.0
2002-10-31,18.62,18.64,18.25,18.59,302800,2.10606894916638,2.10833110700652,2.06421902912387,2.10267571240618,2677089.94153856,0.0,1.0
2002-11-01,18.15,18.62,18.15,18.62,191800,2.05290823992319,2.10606894916638,2.05290823992319,2.10606894916638,1695726.05940256,0.0,1.0
2002-11-04,17.6,18.45,17.39,18.45,264800,1.99069889931946,2.08684060752523,1.96694624199803,2.08684060752523,2341127.53143794,0.0,1.0
2002-11-05,17.25,17.56,17.18,17.2,257000,1.95111113711708,1.98617458363919,1.94319358467661,1.94545574251674,2272166.82620677,0.0,1.0
2002-11-06,17.78,17.9,17.25,17.4,193200,2.01105831988068,2.02463126692149,1.95111113711708,1.9680773209181,1708103.62187995,0.0,1.0
2002-11-07,17.65,18.2,17.65,17.9,122800,1.9963542939198,2.05856363452353,1.9963542939198,2.02463126692149,1085689.05158829,0.0,1.0
2002-11-08,17.5,17.7,17.4,17.66,104000,1.97938811011878,2.00200968852014,1.9680773209181,1.99748537283987,919476.069749042,0.0,1.0
2002-11-11,17.3,17.58,17.04,17.58,117000,1.95676653171742,1.98843674147932,1.92735847979566,1.98843674147932,1034410.57846767,0.0,1.0
2002-11-12,17.02,17.5,16.75,17.22,350400,1.92509632195552,1.97938811011878,1.89455719111369,1.94771790035688,3097927.06576985,0.0,1.0
2002-11-13,17.1,17.39,17.06,17.15,150200,1.93414495331606,1.96694624199803,1.92962063763579,1.9398003479164,1327935.63150295,0.0,1.0
2002-11-14,17.4,17.46,17.05,17.3,211800,1.9680773209181,1.97486379443851,1.92848955871572,1.95676653171742,1872548.38050815,0.0,1.0
2002-11-15,17.99,18.0,17.2,17.39,165200,2.0348109772021,2.03594205612217,1.94545574251674,1.96694624199803,1460552.37233214,0.0,1.0
2002-11-18,18.01,18.2,17.65,17.8,130600,2.03707313504224,2.05856363452353,1.9963542939198,2.01332047772082,1154649.75681947,0.0,1.0
2002-11-19,17.95,18.15,17.85,17.85,150600,2.03028666152183,2.05290823992319,2.01897587232116,2.01897587232116,1331472.07792506,0.0,1.0
2002-11-20,17.24,17.65,17.01,17.5,352000,1.94998005819701,1.9963542939198,1.92396524303545,1.97938811011878,3112072.8514583,0.0,1.0
2002-11-21,17.01,17.41,16.41,17.23,479600,1.92396524303545,1.96920839983817,1.85610050783138,1.94884897927695,4240199.26011194,0.0,1.0
2002-11-22,17.75,17.8,17.0,17.0,279800,2.00766508312048,2.01332047772082,1.92283416411539,1.92283416411539,2473744.27226713,0.0,1.0
2002-11-25,17.75,18.19,17.42,17.9,139600,2.00766508312048,2.05743255560346,1.97033947875824,2.02463126692149,1234219.80131698,0.0,1.0
2002-11-26,17.4,17.95,17.22,17.6,185000,1.9680773209181,2.03028666152183,1.94771790035688,1.99069889931946,1635606.47022666,0.0,1.0
2002-11-27,17.81,17.85,17.33,17.65,134400,2.01445155664088,2.01897587232116,1.96015976847763,1.9963542939198,1188245.99782953,0.0,1.0
2002-11-29,17.76,17.85,17.75,17.75,53400,2.00879616204054,2.01897587232116,2.00766508312048,2.00766508312048,472115.597351913,0.0,1.0
2002-12-02,17.63,17.85,17.39,17.85,154200,1.99409213607966,2.01897587232116,1.96694624199803,2.01897587232116,1363300.09572406,0.0,1.0
2002-12-03,17.45,17.78,17.1,17.78,194800,1.97373271551844,2.01105831988068,1.93414495331606,2.01105831988068,1722249.4075684,0.0,1.0
2002-12-04,17.62,17.82,17.25,17.4,154600,1.99296105715959,2.01558263556095,1.95111113711708,1.9680773209181,1366836.54214618,0.0,1.0
2002-12-05,17.68,17.8,17.5,17.8,187400,1.99974753068,2.01332047772082,1.97938811011878,2.01332047772082,1656825.14875933,0.0,1.0
2002-12-06,17.9,17.9,17.67,17.75,255200,2.02463126692149,2.02463126692149,1.99861645175993,2.00766508312048,2256252.81730727,0.0,1.0
2002-12-09,17.5,18.1,17.4,17.9,317000,1.97938811011878,2.04725284532285,1.9680773209181,2.02463126692149,2802633.78952352,0.0,1.0
2002-12-10,17.7,17.7,17.05,17.05,204400,2.00200968852014,2.00200968852014,1.92848955871572,1.92848955871572,1807124.12169908,0.0,1.0
2002-12-11,18.0,18.0,17.55,17.85,195800,2.03594205612217,2.03594205612217,1.98504350471912,2.01897587232116,1731090.52362368,0.0,1.0
2002-12-12,17.8,18.02,17.62,17.9,152000,2.01332047772082,2.03820421396231,1.99296105715959,2.02463126692149,1343849.64040244,0.0,1.0
2002-12-13,18.4,18.4,17.7,17.7,281200,2.08118521292489,2.08118521292489,2.00200968852014,2.00200968852014,2486121.83474452,0.0,1.0
2002-12-16,18.39,18.77,18.15,18.49,387400,2.08005413400482,2.1230351329674,2.05290823992319,2.0913649232055,3425048.35981518,0.0,1.0
2002-12-17,18.4,18.59,18.1,18.2,171000,2.08118521292489,2.10267571240618,2.04725284532285,2.05856363452353,1511830.84545275,0.0,1.0
2002-12-18,18.84,19.0,18.73,19.0,862800,2.13095268540787,2.14904994812896,2.11851081728713,2.14904994812896,7628114.93249496,0.0,1.0
2002-12-19,19.22,19.25,18.81,18.99,553400,2.17393368437045,2.17732692113066,2.12755944864767,2.14791886920889,4892673.62499155,0.0,1.0
2002-12-20,19.28,19.65,19.25,19.25,671000,2.18072015789086,2.22257007793337,2.17732692113066,2.17732692113066,5932388.87309238,0.0,1.0
2002-12-23,19.16,19.49,18.95,19.28,234200,2.16714721085005,2.20447281521229,2.14339455352862,2.18072015789086,2070589.3801464,0.0,1.0
2002-12-24,19.38,19.55,19.16,19.16,123800,2.19203094709154,2.21125928873269,2.16714721085005,2.16714721085005,1094530.16764357,0.0,1.0
2002-12-26,19.4,19.5,19.12,19.21,196800,2.19429310493167,2.20560389413235,2.16262289516978,2.17280260545039,1739931.63967896,0.0,1.0
2002-12-27,19.45,19.8,19.39,19.4,197000,2.19994849953201,2.23953626173439,2.19316202601161,2.19429310493167,1741699.86289002,0.0,1.0
2002-12-30,19.19,19.65,19.18,19.65,160800,2.17054044761025,2.22257007793337,2.16940936869018,2.22257007793337,1421651.4616889,0.0,1.0
2002-12-31,19.4,19.49,19.1,19.35,235000,2.19429310493167,2.20447281521229,2.16036073732964,2.18863771033134,2077662.27299063,0.0,1.0
2003-01-02,19.49,19.65,19.2,19.64,250000,2.20447281521229,2.22257007793337,2.17167152653032,2.2214389990133,2210279.01381981,0.0,1.0
2003-01-03,19.49,19.65,19.4,19.6,279000,2.20447281521229,2.22257007793337,2.19429310493167,2.21691468333303,2466671.37942291,0.0,1.0
2003-01-06,19.05,19.4,18.85,19.24,694600,2.1547053427293,2.19429310493167,2.13208376432794,2.17619584221059,6141039.21199697,0.0,1.0
2003-01-07,18.3,18.74,18.13,18.65,849600,2.06987442372421,2.1196418962072,2.05064608208305,2.10946218592658,7511412.20056525,0.0,1.0
2003-01-08,18.15,18.49,17.96,18.3,666400,2.05290823992319,2.0913649232055,2.0314177404419,2.06987442372421,5891719.7392381,0.0,1.0
2003-01-09,18.01,18.19,18.0,18.15,1893600,2.03707313504224,2.05743255560346,2.03594205612217,2.05290823992319,16741537.3622768,0.0,1.0
2003-01-10,18.2,18.5,17.85,17.89,8088200,2.05856363452353,2.09249600212557,2.01897587232116,2.02350018800143,71508714.8783097,0.0,1.0
2003-01-13,18.75,18.75,18.31,18.4,2154000,2.12077297512726,2.12077297512726,2.07100550264428,2.08118521292489,19043763.9830715,0.0,1.0
2003-01-14,18.65,18.95,18.54,18.7,1477800,2.10946218592658,2.14339455352862,2.09702031780584,2.11511758052692,13065401.3064917,0.0,1.0
2003-01-15,18.71,18.8,18.36,18.7,925600,2.11624865944699,2.1264283697276,2.07666089724462,2.11511758052692,8183337.02076649,0.0,1.0
2003-01-16,18.75,18.9,18.6,18.85,1093400,2.12077297512726,2.13773915892828,2.10380679132625,2.13208376432794,9666876.29484235,0.0,1.0
2003-01-17,18.81,18.95,18.67,18.95,893200,2.12755944864767,2.14339455352862,2.11172434376672,2.14339455352862,7896884.86057543,0.0,1.0
2003-01-21,18.44,18.9,18.1,18.87,862200,2.08570952860516,2.13773915892828,2.04725284532285,2.13434592216808,7622810.26286177,0.0,1.0
2003-01-22,18.62,18.74,18.39,18.39,675600,2.10606894916638,2.1196418962072,2.08005413400482,2.08005413400482,5973058.00694667,0.0,1.0
2003-01-23,18.89,18.89,18.45,18.63,697400,2.13660808000821,2.13660808000821,2.08684060752523,2.10720002808645,6165794.33695176,0.0,1.0
2003-01-24,18.81,18.91,18.56,18.9,737000,2.12755944864767,2.13887023784835,2.09928247564597,2.13773915892828,6515902.53274081,0.0,1.0
2003-01-27,18.96,18.99,18.3,18.72,844400,2.14452563244869,2.14791886920889,2.06987442372421,2.11737973836706,7465438.3970778,0.0,1.0
2003-01-28,18.9,19.0,18.6,18.86,1038200,2.13773915892828,2.14904994812896,2.10380679132625,2.13321484324801,9178846.68859093,0.0,1.0
2003-01-29,18.9,19.0,18.6,18.86,945800,2.17676138167062,2.1882786376583,2.1422096137076,2.17215447927555,8212025.51208476,0.345,1.0
2003-01-30,18.85,18.9,18.7,18.85,521600,2.17100275367679,2.17676138167062,2.15372686969527,2.17100275367679,4528856.53108839,0.0,1.0
2003-01-31,19.0,19.05,18.65,18.79,811600,2.1882786376583,2.19403726565214,2.14796824170143,2.16409240008418,7046817.40918585,0.0,1.0
2003-02-03,18.91,19.05,18.61,19.05,801000,2.17791310726939,2.19403726565214,2.14336133930636,2.19403726565214,6954781.59777954,0.0,1.0
2003-02-04,19.0,19.05,18.75,18.99,679000,2.1882786376583,2.19403726565214,2.15948549768911,2.18712691205953,5895501.50423508,0.0,1.0
2003-02-05,19.01,19.19,19.0,19.0,783800,2.18943036325707,2.21016142403488,2.1882786376583,2.1882786376583,6805440.46983719,0.0,1.0
2003-02-06,19.0,19.25,18.85,18.91,561200,2.1882786376583,2.21707177762749,2.17100275367679,2.17791310726939,4872688.43030446,0.0,1.0
2003-02-07,19.0,19.2,18.95,19.2,394000,2.1882786376583,2.21131314963365,2.18252000966446,2.21131314963365,3420953.74472551,0.0,1.0
2003-02-10,19.09,19.18,18.99,19.15,650200,2.19864416804721,2.20900969843611,2.18712691205953,2.20555452163981,5645441.94116884,0.0,1.0
2003-02-11,18.95,19.14,18.9,19.14,426800,2.18252000966446,2.20440279604104,2.17676138167062,2.20440279604104,3705743.80266205,0.0,1.0
2003-02-12,18.98,19.14,18.91,18.91,391800,2.18597518646076,2.20440279604104,2.17791310726939,2.17791310726939,3401851.97254685,0.0,1.0
2003-02-13,18.79,19.07,18.76,19.03,430200,2.16409240008418,2.19634071684967,2.16063722328788,2.1917338144546,3735264.72330182,0.0,1.0
2003-02-14,18.9,18.99,18.8,18.95,223400,2.17676138167062,2.18712691205953,2.16524412568295,2.18252000966446,1939698.1385068,0.0,1.0
2003-02-18,18.92,19.0,18.7,18.94,319000,2.17906483286816,2.1882786376583,2.15372686969527,2.18136828406569,2769756.9659072,0.0,1.0
2003-02-19,19.1,19.24,18.85,18.99,409200,2.19979589364597,2.21592005202872,2.17100275367679,2.18712691205953,3552929.6252327,0.0,1.0
2003-02-20,19.17,19.29,18.96,19.0,417800,2.20785797283735,2.22167868002256,2.18367173526323,2.1882786376583,3627600.18920385,0.0,1.0
2003-02-21,19.55,19.66,19.23,19.3,710200,2.25162354559051,2.26429252717696,2.21476832642995,2.22283040562132,6166399.36422351,0.0,1.0
2003-02-24,19.48,19.65,19.3,19.65,596800,2.24356146639914,2.26314080157819,2.22283040562132,2.26314080157819,5181789.83465022,0.0,1.0
2003-02-25,19.41,19.59,19.31,19.4,493600,2.23549938720777,2.25623044798558,2.22398213122009,2.234347661609,4285743.06699622,0.0,1.0
2003-02-26,19.42,19.64,19.36,19.48,396600,2.23665111280653,2.26198907597942,2.22974075921393,2.24356146639914,3443528.56639122,0.0,1.0
2003-02-27,19.8,19.89,19.5,19.58,825800,2.2804166855597,2.29078221594861,2.24586491759667,2.25507872238681,7170110.66597546,0.0,1.0
2003-02-28,20.19,20.19,19.76,19.97,539800,2.32533398391163,2.32533398391163,2.27580978316463,2.29999602073875,4686880.28274831,0.0,1.0
2003-03-03,20.05,20.14,19.81,20.1,591200,2.30920982552889,2.3195753559178,2.28156841115847,2.31496845352273,5133167.14183178,0.0,1.0
2003-03-04,19.99,20.09,19.85,20.08,360800,2.30229947193628,2.31381672792396,2.28617531355354,2.31266500232519,3132690.63730195,0.0,1.0
2003-03-05,20.15,20.37,19.91,20.09,587400,2.32072708151656,2.34606504468945,2.29308566714614,2.31381672792396,5100173.171705,0.0,1.0
2003-03-06,20.34,20.4,20.1,20.4,575600,2.34260986789315,2.34952022148575,2.31496845352273,2.34952022148575,4997718.21183757,0.0,1.0
2003-03-07,20.28,20.35,20.05,20.35,303400,2.33569951430054,2.34376159349191,2.30920982552889,2.34376159349191,2634308.035913,0.0,1.0
2003-03-10,20.14,20.3,20.07,20.17,707400,2.3195753559178,2.33800296549808,2.31151327672642,2.3230305327141,6142088.01781427,0.0,1.0
2003-03-11,20.2,20.35,20.06,20.07,593200,2.3264857095104,2.34376159349191,2.31036155112766,2.31151327672642,5150532.38926694,0.0,1.0
2003-03-12,20.06,20.35,19.84,20.2,679000,2.31036155112766,2.34376159349191,2.28502358795477,2.3264857095104,5895501.50423507,0.0,1.0
2003-03-13,20.19,20.35,19.99,20.06,425400,2.32533398391163,2.34376159349191,2.30229947193628,2.31036155112766,3693588.12945745,0.0,1.0
2003-03-14,20.4,20.49,20.06,20.25,351600,2.34952022148575,2.35988575187466,2.31036155112766,2.33224433750424,3052810.49910023,0.0,1.0
2003-03-17,20.6,20.76,20.25,20.49,440800,2.3725547334611,2.39098234304138,2.33224433750424,2.35988575187466,3827300.53470814,0.0,1.0
2003-03-18,20.78,20.8,20.31,20.8,413600,2.39328579423892,2.39558924543645,2.33915469109684,2.39558924543645,3591133.16959003,0.0,1.0
2003-03-19,20.48,20.79,20.2,20.71,353600,2.35873402627589,2.39443751983769,2.3264857095104,2.38522371504755,3070175.74653539,0.0,1.0
2003-03-20,20.54,20.6,20.19,20.38,199600,2.3656443798685,2.3725547334611,2.32533398391163,2.34721677028822,1733051.69402846,0.0,1.0
2003-03-21,20.75,20.8,20.41,20.41,306000,2.38983061744262,2.39558924543645,2.35067194708452,2.35067194708452,2656882.85757869,0.0,1.0
2003-03-24,20.6,20.77,20.45,20.6,323800,2.3725547334611,2.39213406864015,2.35527884947959,2.3725547334611,2811433.55975158,0.0,1.0
2003-03-25,20.65,20.74,20.26,20.4,326600,2.37831336145494,2.38867889184385,2.33339606310301,2.34952022148575,2835744.90616079,0.0,1.0
2003-03-26,20.26,20.95,20.0,20.61,552400,2.33339606310301,2.41286512941797,2.30345119753505,2.37370645905987,4796281.34158977,0.0,1.0
2003-03-27,20.51,20.51,20.05,20.3,311800,2.36218920307219,2.36218920307219,2.30920982552889,2.33800296549808,2707242.07514065,0.0,1.0
2003-03-28,20.8,20.88,20.45,20.61,231200,2.39558924543645,2.40480305022659,2.35527884947959,2.37370645905987,2007422.60350391,0.0,1.0
2003-03-31,20.85,21.0,20.72,20.75,521400,2.40134787343029,2.4186237574118,2.38637544064631,2.38983061744262,4527120.00634488,0.0,1.0
2003-04-01,20.83,20.85,20.62,20.75,200800,2.39904442223276,2.40134787343029,2.37485818465864,2.38983061744262,1743470.84248955,0.0,1.0
2003-04-02,21.05,21.15,20.65,20.65,542400,2.42438238540564,2.43589964139332,2.37831336145494,2.37831336145494,4709455.10441401,0.0,1.0
2003-04-03,21.44,21.54,20.95,21.18,507600,2.46929968375757,2.48081693974525,2.41286512941797,2.43935481818962,4407299.79904232,0.0,1.0
2003-04-04,21.2,21.44,21.17,21.44,210800,2.44165826938715,2.46929968375757,2.43820309259085,2.46929968375757,1830297.07966533,0.0,1.0
2003-04-07,21.21,21.58,21.15,21.52,240200,2.44280999498592,2.48542384214032,2.43589964139332,2.47851348854771,2085566.2169621,0.0,1.0
2003-04-08,21.04,21.21,20.95,21.21,302200,2.42323065980687,2.44280999498592,2.41286512941797,2.44280999498592,2623888.88745191,0.0,1.0
2003-04-09,21.87,22.0,20.86,21.29,473400,2.51882388450458,2.53379631728856,2.40249959902906,2.45202379977606,4110354.06790116,0.0,1.0
2003-04-10,21.76,22.35,21.6,22.35,564200,2.50615490291814,2.57410671324542,2.48772729333786,2.57410671324542,4898736.30145719,0.0,1.0
2003-04-11,21.61,21.85,21.4,21.7,182800,2.48887901893662,2.51652043330704,2.4646927813625,2.49924454932553,1587183.61557316,0.0,1.0
2003-04-14,21.65,21.74,21.46,21.73,278400,2.49348592133169,2.5038514517206,2.47160313495511,2.50269972612183,2417242.44297356,0.0,1.0
2003-04-15,21.75,21.94,21.58,21.6,235400,2.50500317731937,2.52688596369595,2.48542384214032,2.48772729333786,2043889.62311773,0.0,1.0
2003-04-16,22.1,22.25,21.84,22.25,506200,2.54531357327623,2.56258945725774,2.51536870770828,2.56258945725774,4395144.12583771,0.0,1.0
2003-04-17,22.01,22.07,21.8,22.0,339000,2.53494804288732,2.54185839647993,2.51076180531321,2.53379631728856,2943409.44025876,0.0,1.0
2003-04-21,22.25,22.29,21.75,22.04,329000,2.56258945725774,2.56719635965281,2.50500317731937,2.53840321968363,2856583.20308298,0.0,1.0
2003-04-22,22.48,22.57,22.02,22.24,477000,2.5890791460294,2.59944467641831,2.53609976848609,2.56143773165898,4141611.51328444,0.0,1.0
2003-04-23,22.75,23.0,22.5,22.6,483600,2.62017573719612,2.64896887716531,2.59138259722693,2.60289985321461,4198916.82982045,0.0,1.0
2003-04-24,22.85,23.0,22.2,22.6,376200,2.6316929931838,2.64896887716531,2.55683082926391,2.60289985321461,3266403.04255263,0.0,1.0
2003-04-25,22.87,23.1,22.6,23.1,334400,2.63399644438133,2.66048613315298,2.60289985321461,2.66048613315298,2903469.3711579,0.0,1.0
2003-04-28,22.4,23.08,22.32,22.51,437600,2.62161539419458,2.70120014723263,2.61225248207246,2.6344893983625,3739007.64456392,0.3625,1.0
2003-04-29,22.98,23.0,22.45,22.45,561400,2.68949650707998,2.69183723511051,2.62746721427091,2.62746721427091,4796798.19848762,0.0,1.0
2003-04-30,22.64,22.99,22.32,22.75,413800,2.64970413056095,2.69066687109524,2.61225248207246,2.66257813472887,3535652.1099647,0.0,1.0
2003-05-01,21.91,22.55,21.87,22.54,802200,2.56426755744657,2.63917085442356,2.55958610138551,2.6380004904083,6854277.72502099,0.0,1.0
2003-05-02,22.3,22.39,21.86,21.86,341000,2.60991175404193,2.62044503017931,2.55841573737025,2.55841573737025,2913623.41589647,0.0,1.0
2003-05-05,22.16,22.58,22.1,22.45,254200,2.59352665782821,2.64268194646936,2.58650447373662,2.62746721427091,2171973.81912283,0.0,1.0
2003-05-06,21.57,22.19,21.51,21.99,562600,2.52447518092755,2.59703774987401,2.51745299683596,2.5736304695687,4807051.41871952,0.0,1.0
2003-05-07,21.91,22.0,21.4,21.75,465400,2.56426755744657,2.57480083358396,2.50457899266804,2.54554173320233,3976540.57993614,0.0,1.0
2003-05-08,22.17,22.6,21.9,22.0,331600,2.59469702184348,2.64502267449989,2.56309719343131,2.57480083358396,2833306.52407997,0.0,1.0
2003-05-09,22.6,22.77,22.13,22.17,546600,2.64502267449989,2.6649188627594,2.59001556578241,2.59469702184348,4670341.81562761,0.0,1.0
2003-05-12,23.7,23.8,22.93,23.1,848600,2.77376271617909,2.78546635633174,2.68364468700365,2.70354087526316,7250735.57398753,0.0,1.0
2003-05-13,23.27,23.55,23.0,23.55,721400,2.72343706352267,2.75620725595011,2.69183723511051,2.75620725595011,6163894.2294068,0.0,1.0
2003-05-14,23.5,23.64,23.0,23.5,407400,2.75035543587378,2.76674053208749,2.69183723511051,2.75035543587378,3480968.26872793,0.0,1.0
2003-05-15,23.77,23.85,23.34,23.7,203000,2.78195526428594,2.79131817640807,2.73162961162953,2.77376271617909,1734503.0892287,0.0,1.0
2003-05-16,24.31,24.65,23.8,23.88,580200,2.84515492111028,2.8849472976293,2.78546635633174,2.79482926845386,4957431.98212063,0.0,1.0
2003-05-19,24.38,24.69,24.2,24.46,489000,2.85334746921714,2.88962875369037,2.83228091694236,2.86271038133926,4178187.2444967,0.0,1.0
2003-05-20,23.96,24.24,23.85,24.24,273400,2.80419218057599,2.83696237300342,2.79131817640807,2.83696237300342,2336025.34283313,0.0,1.0
2003-05-21,23.88,24.11,23.46,23.76,326200,2.79482926845386,2.82174764080497,2.74567397981272,2.78078490027068,2787167.03303646,0.0,1.0
2003-05-22,23.9,24.2,23.49,23.79,497600,2.7971699964844,2.83228091694236,2.74918507185851,2.78429599231648,4251668.6561586,0.0,1.0
2003-05-23,23.88,23.95,23.5,23.8,438400,2.79482926845386,2.80302181656072,2.75035543587378,2.78546635633174,3745843.12471853,0.0,1.0
2003-05-27,23.32,24.0,23.26,23.8,831600,2.729288883599,2.80887363663705,2.72226669950741,2.78546635633174,7105481.62070237,0.0,1.0
2003-05-28,23.04,23.27,22.75,22.75,964200,2.69651869117157,2.72343706352267,2.66257813472887,2.66257813472887,8238462.45632663,0.0,1.0
2003-05-29,22.35,23.11,22.3,23.03,1301200,2.61576357411825,2.70471123927843,2.60991175404193,2.6953483271563,11117908.4714501,0.0,1.0
2003-05-30,22.35,22.5,22.31,22.31,6066600,2.61576357411825,2.63331903434723,2.61108211805719,2.61108211805719,51835154.882339,0.0,1.0
2003-06-02,22.43,22.67,22.35,22.37,1796800,2.62512648624038,2.65321522260675,2.61576357411825,2.61810430214878,15352488.4272222,0.0,1.0
2003-06-03,22.53,22.6,22.37,22.43,937400,2.63683012639303,2.64502267449989,2.61810430214878,2.62512648624038,8009473.87114768,0.0,1.0
2003-06-04,22.72,22.77,22.4,22.6,943000,2.65906704268307,2.6649188627594,2.62161539419458,2.64502267449989,8057322.23222986,0.0,1.0
2003-06-05,22.88,22.89,22.53,22.72,867200,2.67779286692732,2.67896323094259,2.63683012639303,2.65906704268307,7409660.48758189,0.0,1.0
2003-06-06,22.83,23.1,22.66,23.09,1244600,2.67194104685099,2.70354087526316,2.65204485859148,2.7023705112479,10634298.2505125,0.0,1.0
2003-06-09,22.78,22.95,22.66,22.94,701400,2.66608922677467,2.68598541503418,2.65204485859148,2.68481505101891,5993007.2255419,0.0,1.0
2003-06-10,22.92,22.92,22.55,22.78,593600,2.68247432298838,2.68247432298838,2.63917085442356,2.66608922677467,5071926.27471012,0.0,1.0
2003-06-11,23.22,23.3,22.7,23.04,1454600,2.71758524344635,2.72694815556847,2.65672631465254,2.69651869117157,12428611.7910939,0.0,1.0
2003-06-12,23.25,23.34,23.0,23.29,581000,2.72109633549214,2.73162961162953,2.69183723511051,2.7257777915532,4964267.46227523,0.0,1.0
2003-06-13,23.04,23.23,22.7,23.15,531400,2.69651869117157,2.71875560746161,2.65672631465254,2.70939269533949,4540467.69269028,0.0,1.0
2003-06-16,22.96,23.05,22.8,22.96,577400,2.68715577904944,2.69768905518683,2.6684299548052,2.68715577904944,4933507.80157956,0.0,1.0
2003-06-17,23.01,23.15,22.66,23.15,787800,2.69300759912577,2.70939269533949,2.65204485859148,2.70939269533949,6731239.08223826,0.0,1.0
2003-06-18,22.6,23.09,22.55,22.9,597200,2.64502267449989,2.7023705112479,2.63917085442356,2.68013359495785,5102685.93540579,0.0,1.0
2003-06-19,22.6,22.6,22.01,22.55,988800,2.64502267449989,2.64502267449989,2.57597119759923,2.63917085442356,8448653.47108045,0.0,1.0
2003-06-20,22.6,22.75,22.36,22.75,395600,2.64502267449989,2.66257813472887,2.61693393813352,2.66257813472887,3380144.93644764,0.0,1.0
2003-06-23,22.38,22.54,22.18,22.51,332200,2.61927466616405,2.6380004904083,2.59586738585874,2.6344893983625,2838433.13419592,0.0,1.0
2003-06-24,22.5,22.63,22.31,22.44,418400,2.63331903434723,2.64853376654568,2.61108211805719,2.62629685025564,3574956.12085363,0.0,1.0
2003-06-25,22.5,22.66,22.27,22.59,455200,2.63331903434723,2.65204485859148,2.60640066199613,2.64385231048462,3889388.20796504,0.0,1.0
2003-06-26,22.8,23.02,22.59,22.59,522800,2.6684299548052,2.69417796314104,2.64385231048462,2.64385231048462,4466986.28102838,0.0,1.0
2003-06-27,22.95,23.1,22.8,22.8,376200,2.68598541503418,2.70354087526316,2.6684299548052,2.6684299548052,3214384.54269869,0.0,1.0
2003-06-30,22.53,22.95,22.48,22.95,372400,2.63683012639303,2.68598541503418,2.6309783063167,2.68598541503418,3181916.01196436,0.0,1.0
2003-07-01,22.78,22.94,22.26,22.5,427600,2.66608922677467,2.68481505101891,2.60523029798086,2.63331903434723,3653564.14263147,0.0,1.0
2003-07-02,22.98,23.05,22.7,22.78,439000,2.68949650707998,2.69768905518683,2.65672631465254,2.66608922677467,3750969.73483446,0.0,1.0
2003-07-03,23.24,23.25,23.0,23.25,313200,2.71992597147688,2.72109633549214,2.69183723511051,2.72109633549214,2676090.48052427,0.0,1.0
2003-07-07,23.21,23.31,22.94,23.2,525000,2.71641487943108,2.72811851958373,2.68481505101891,2.71524451541581,4485783.85145352,0.0,1.0
2003-07-08,23.35,23.39,23.09,23.09,469800,2.7327999756448,2.73748143170586,2.7023705112479,2.7023705112479,4014135.7207864,0.0,1.0
2003-07-09,23.4,23.5,23.16,23.44,411400,2.73865179572112,2.75035543587378,2.71056305935475,2.74333325178219,3515145.66950091,0.0,1.0
2003-07-10,23.68,23.7,23.27,23.45,468800,2.77142198814856,2.77376271617909,2.72343706352267,2.74450361579745,4005591.37059316,0.0,1.0
2003-07-11,23.69,24.0,23.51,23.7,474600,2.77259235216382,2.80887363663705,2.75152579988904,2.77376271617909,4055148.60171398,0.0,1.0
2003-07-14,23.72,24.1,23.4,23.59,676000,2.77610344420962,2.8205772767897,2.73865179572112,2.76088871201117,5775980.73063348,0.0,1.0
2003-07-15,23.4,23.94,23.27,23.56,662600,2.73865179572112,2.80185145254546,2.72343706352267,2.75737761996537,5661486.43804401,0.0,1.0
2003-07-16,22.0,22.5,21.5,22.1,2881200,2.57480083358396,2.63331903434723,2.51628263282069,2.58650447373662,24617981.7767769,0.0,1.0
2003-07-17,21.25,21.98,20.25,21.8,1856800,2.48702353243905,2.57246010555343,2.36998713091251,2.55139355327865,15865149.438817,0.0,1.0
2003-07-18,21.9,21.99,21.05,21.25,785400,2.56309719343131,2.5736304695687,2.46361625213375,2.48702353243905,6710732.64177446,0.0,1.0
2003-07-21,21.9,22.2,21.7,21.91,401600,2.56309719343131,2.59820811388927,2.539689913126,2.56426755744657,3431411.03760711,0.0,1.0
2003-07-22,21.99,22.2,21.8,21.96,420400,2.5736304695687,2.59820811388927,2.55139355327865,2.5701193775229,3592044.82124011,0.0,1.0
2003-07-23,21.95,22.0,21.8,21.97,349600,2.56894901350764,2.57480083358396,2.55139355327865,2.57128974153817,2987104.82755838,0.0,1.0
2003-07-24,21.62,22.0,21.52,22.0,369800,2.53032700100388,2.57480083358396,2.51862336085122,2.57480083358396,3159700.70146192,0.0,1.0
2003-07-25,21.97,22.13,21.51,21.62,424600,2.57128974153817,2.59001556578241,2.51745299683596,2.53032700100388,3627931.09205174,0.0,1.0
2003-07-28,21.98,22.05,21.9,21.98,441400,2.57246010555343,2.58065265366029,2.56309719343131,2.57246010555343,3771476.17529826,0.0,1.0
2003-07-29,21.64,21.9,21.54,21.69,362600,2.57509342458778,2.60603262469835,2.56319373223756,2.58104327076289,3047137.60094203,0.3625,1.0
2003-07-30,21.85,22.0,21.68,21.89,417600,2.60008277852324,2.61793231704857,2.57985330152787,2.60484265546333,3509334.42403032,0.0,1.0
2003-07-31,21.9,22.0,21.7,21.93,397600,2.60603262469835,2.61793231704857,2.58223323999791,2.60960253240342,3341262.85199821,0.0,1.0
2003-08-01,21.5,21.9,21.26,21.9,382400,2.55843385529747,2.60603262469835,2.52987459365694,2.60603262469835,3213528.45725381,0.0,1.0
2003-08-04,21.11,21.48,21.06,21.35,403000,2.51202505513161,2.55605391682743,2.5060752089565,2.54058431677214,3386642.17644688,0.0,1.0
2003-08-05,21.19,21.46,20.94,21.21,268800,2.52154480901179,2.55367397835738,2.49179557813623,2.52392474748183,2258881.92811146,0.0,1.0
2003-08-06,21.45,21.75,21.3,21.59,289800,2.55248400912236,2.58818308617302,2.53463447059703,2.56914357841267,2435357.07874517,0.0,1.0
2003-08-07,21.5,21.64,21.3,21.35,280400,2.55843385529747,2.57509342458778,2.53463447059703,2.54058431677214,2356363.43989009,0.0,1.0
2003-08-08,21.45,21.5,21.33,21.36,191800,2.55248400912236,2.55843385529747,2.53820437830209,2.54177428600716,1611806.37578787,0.0,1.0
2003-08-11,21.46,21.55,20.76,21.45,993400,2.55367397835738,2.56438370147258,2.47037613190584,2.55248400912236,8348114.98283457,0.0,1.0
2003-08-12,21.37,21.49,20.91,21.46,683400,2.54296425524218,2.55724388606245,2.48822567043117,2.55367397835738,5743005.61633697,0.0,1.0
2003-08-13,21.25,21.36,20.91,21.21,608200,2.52868462442192,2.54177428600716,2.48822567043117,2.52392474748183,5111056.50549625,0.0,1.0
2003-08-14,21.2,21.23,21.1,21.23,370600,2.52273477824681,2.52630468595187,2.51083508589659,2.52630468595187,3114366.22975487,0.0,1.0
2003-08-15,21.57,21.58,21.05,21.05,283600,2.56676363994262,2.56795360917765,2.50488523972148,2.50488523972148,2383254.89141523,0.0,1.0
2003-08-18,21.49,21.53,21.3,21.5,441200,2.55724388606245,2.56200376300254,2.53463447059703,2.55843385529747,3707658.87902819,0.0,1.0
2003-08-19,21.38,21.49,21.21,21.49,458400,2.5441542244772,2.55724388606245,2.52392474748183,2.55724388606245,3852200.43097581,0.0,1.0
2003-08-20,21.3,21.5,21.21,21.49,323400,2.53463447059703,2.55843385529747,2.52392474748183,2.55724388606245,2717717.31975911,0.0,1.0
2003-08-21,21.34,21.39,21.2,21.21,237000,2.53939434753712,2.54534419371223,2.52273477824681,2.52392474748183,1991648.12858042,0.0,1.0
2003-08-22,21.45,21.49,21.25,21.26,276600,2.55248400912236,2.55724388606245,2.52868462442192,2.52987459365694,2324429.84120399,0.0,1.0
2003-08-25,21.35,21.5,21.27,21.35,209600,2.54058431677214,2.55843385529747,2.53106456289196,2.54058431677214,1761390.07489644,0.0,1.0
2003-08-26,21.85,21.88,21.4,21.43,243400,2.60008277852324,2.60365268622831,2.54653416294725,2.55010407065232,2045431.0316307,0.0,1.0
2003-08-27,22.02,22.08,21.72,21.88,296600,2.62031225551862,2.62745207092875,2.58461317846796,2.60365268622831,2492501.41323609,0.0,1.0
2003-08-28,22.01,22.06,21.8,21.9,286000,2.6191222862836,2.62507213245871,2.59413293234813,2.60603262469835,2403423.48005907,0.0,1.0
2003-08-29,22.14,22.44,21.95,22.05,272600,2.63459188633888,2.67029096338955,2.61198247087346,2.62388216322368,2290815.52679757,0.0,1.0
2003-09-02,22.24,22.44,22.03,22.15,258200,2.6464915786891,2.67029096338955,2.62150222475364,2.6357818555739,2169803.99493445,0.0,1.0
2003-09-03,22.5,22.84,22.21,22.25,662200,2.67743077879968,2.71788973279043,2.64292167098404,2.64768154792413,5564849.74998293,0.0,1.0
2003-09-04,22.52,22.7,22.36,22.5,303400,2.67981071726972,2.70123016350012,2.66077120950937,2.67743077879968,2549645.74772701,0.0,1.0
2003-09-05,22.69,22.73,22.16,22.35,361400,2.7000401942651,2.70480007120519,2.63697182480893,2.65958124027435,3037053.3066201,0.0,1.0
2003-09-08,22.5,22.86,22.25,22.69,297200,2.67743077879968,2.72026967126047,2.64768154792413,2.7000401942651,2497543.56039705,0.0,1.0
2003-09-09,22.41,22.62,22.3,22.6,198600,2.66672105568448,2.69171040961994,2.65363139409924,2.6893304711499,1668950.71027878,0.0,1.0
2003-09-10,22.32,22.55,22.2,22.44,223400,2.65601133256928,2.68338062497479,2.64173170174902,2.67029096338955,1877359.45959859,0.0,1.0
2003-09-11,22.3,22.45,22.17,22.31,192200,2.65363139409924,2.67148093262457,2.63816179404395,2.65482136333426,1615167.80722851,0.0,1.0
2003-09-12,22.04,22.52,22.02,22.45,460800,2.62269219398866,2.67981071726972,2.62031225551862,2.67148093262457,3872369.01961966,0.0,1.0
2003-09-15,22.08,22.11,21.9,22.02,492200,2.62745207092875,2.63102197863382,2.60603262469835,2.62031225551862,4136241.38771006,0.0,1.0
2003-09-16,22.05,22.15,22.04,22.15,365000,2.62388216322368,2.6357818555739,2.62269219398866,2.6357818555739,3067306.18958589,0.0,1.0
2003-09-17,22.2,22.25,22.05,22.15,380800,2.64173170174902,2.64768154792413,2.62388216322368,2.6357818555739,3200082.73149124,0.0,1.0
2003-09-18,22.41,22.56,22.11,22.15,319200,2.66672105568448,2.68457059420981,2.63102197863382,2.6357818555739,2682422.28963236,0.0,1.0
2003-09-19,22.6,22.65,22.33,22.37,449000,2.6893304711499,2.69528031732501,2.6572013018043,2.66196117874439,3773206.79212071,0.0,1.0
2003-09-22,22.22,22.72,22.21,22.67,337600,2.64411164021906,2.70361010197016,2.64292167098404,2.69766025579505,2837048.1359019,0.0,1.0
2003-09-23,22.54,22.54,22.16,22.16,301000,2.68219065573977,2.68219065573977,2.63697182480893,2.63697182480893,2529477.15908315,0.0,1.0
2003-09-24,22.85,22.86,22.5,22.7,321000,2.71907970202545,2.72026967126047,2.67743077879968,2.70123016350012,2697548.73111526,0.0,1.0
2003-09-25,22.44,22.75,22.41,22.75,307600,2.67029096338955,2.70718000967523,2.66672105568448,2.70718000967523,2584940.77785374,0.0,1.0
2003-09-26,22.3,22.49,22.3,22.44,174200,2.65363139409924,2.67624080956466,2.65363139409924,2.67029096338955,1463903.39239962,0.0,1.0
2003-09-29,22.01,22.31,21.89,22.31,358000,2.6191222862836,2.65482136333426,2.60484265546333,2.65482136333426,3008481.13937464,0.0,1.0
2003-09-30,22.6,22.6,22.0,22.1,368400,2.6893304711499,2.6893304711499,2.61793231704857,2.62983200939879,3095878.35683134,0.0,1.0
2003-10-01,22.44,22.69,22.35,22.5,280800,2.67029096338955,2.7000401942651,2.65958124027435,2.67743077879968,2359724.87133072,0.0,1.0
2003-10-02,21.95,22.65,21.94,22.64,604800,2.61198247087346,2.69528031732501,2.61079250163844,2.69409034808999,5082484.3382508,0.0,1.0
2003-10-03,22.3,22.35,22.05,22.2,325800,2.65363139409924,2.65958124027435,2.62388216322368,2.64173170174902,2737885.90840296,0.0,1.0
2003-10-06,22.03,22.12,21.76,22.05,558600,2.62150222475364,2.63221194786884,2.58937305540804,2.62388216322368,4694239.00685664,0.0,1.0
2003-10-07,22.2,22.2,21.68,21.93,554800,2.64173170174902,2.64173170174902,2.57985330152787,2.60960253240342,4662305.40817053,0.0,1.0
2003-10-08,22.26,22.3,22.0,22.05,316000,2.64887151715915,2.65363139409924,2.61793231704857,2.62388216322368,2655530.83810723,0.0,1.0
2003-10-09,21.78,22.26,21.56,22.26,631400,2.59175299387809,2.64887151715915,2.5655736707076,2.64887151715915,5306019.52905349,0.0,1.0
2003-10-10,21.39,21.7,21.0,21.69,1435000,2.54534419371223,2.58223323999791,2.49893539354637,2.58104327076289,12059135.2933034,0.0,1.0
2003-10-13,21.96,22.0,21.5,21.5,351000,2.61317244010849,2.61793231704857,2.55843385529747,2.55843385529747,2949656.0891634,0.0,1.0
2003-10-14,21.79,22.24,21.78,22.0,345600,2.59294296311311,2.6464915786891,2.59175299387809,2.61793231704857,2904276.76471474,0.0,1.0
2003-10-15,21.4,21.95,21.3,21.71,403600,2.54653416294725,2.61198247087346,2.53463447059703,2.58342320923293,3391684.32360784,0.0,1.0
2003-10-16,21.66,21.7,21.2,21.4,477600,2.57747336305782,2.58223323999791,2.52273477824681,2.54653416294725,4013549.14012663,0.0,1.0
2003-10-17,21.51,21.6,21.27,21.5,450000,2.55962382453249,2.57033354764769,2.53106456289196,2.55843385529747,3781610.37072232,0.0,1.0
2003-10-20,21.38,21.7,21.3,21.7,329000,2.5441542244772,2.58223323999791,2.53463447059703,2.58223323999791,2764777.3599281,0.0,1.0
2003-10-21,21.35,21.84,21.32,21.32,359200,2.54058431677214,2.59889280928822,2.53701440906707,2.53701440906707,3018565.43369657,0.0,1.0
2003-10-22,21.42,21.43,21.22,21.35,241400,2.54891410141729,2.55010407065232,2.52511471671685,2.54058431677214,2028623.87442749,0.0,1.0
2003-10-23,21.42,21.65,21.24,21.3,297000,2.54891410141729,2.5762833938228,2.5274946551869,2.53463447059703,2495862.84467673,0.0,1.0
2003-10-24,21.51,21.73,21.36,21.4,233000,2.55962382453249,2.58580314770298,2.54177428600716,2.54653416294725,1958033.814174,0.0,1.0
2003-10-27,21.87,22.02,21.6,21.6,309800,2.60246271699329,2.62031225551862,2.57033354764769,2.57033354764769,2603428.65077727,0.0,1.0
2003-10-28,22.13,22.18,21.91,22.1,343600,2.63340191710386,2.63935176327897,2.60722259393338,2.62983200939879,2887469.60751153,0.0,1.0
2003-10-29,21.47,21.98,21.42,21.98,359600,2.59919030159698,2.66093166414073,2.59313722683778,2.66093166414073,2970391.20038896,0.3725,1.0
2003-10-30,21.45,21.68,21.4,21.6,187400,2.5967690716933,2.62461321558558,2.59071599693411,2.61492829597087,1547973.61221605,0.0,1.0
2003-10-31,21.63,21.66,21.21,21.32,199200,2.61856014082639,2.6221919856819,2.56771431284918,2.5810310773194,1645444.73614428,0.0,1.0
2003-11-03,21.19,21.75,21.02,21.59,365800,2.5652930829455,2.63308752024845,2.54471262876425,2.61371768101904,3021604.84177499,0.0,1.0
2003-11-04,21.1,21.25,20.76,21.25,416800,2.55439754837896,2.57255677265653,2.51323664001645,2.57255677265653,3442878.34349866,0.0,1.0
2003-11-05,21.25,21.75,21.0,21.0,560400,2.57255677265653,2.63308752024845,2.54229139886057,2.54229139886057,4629052.36011674,0.0,1.0
2003-11-06,21.47,21.49,21.2,21.3,437400,2.59919030159698,2.60161153150065,2.56650369789734,2.57860984741572,3613039.79713607,0.0,1.0
2003-11-07,21.49,21.8,21.45,21.47,665000,2.60161153150065,2.63914059500764,2.5967690716933,2.59919030159698,5493076.05188728,0.0,1.0
2003-11-10,21.6,21.73,21.43,21.45,583000,2.61492829597087,2.63066629034477,2.59434784178962,2.5967690716933,4815734.34323351,0.0,1.0
2003-11-11,21.54,21.75,21.45,21.52,424200,2.60766460625984,2.63308752024845,2.5967690716933,2.60524337635617,3504004.30257231,0.0,1.0
2003-11-12,22.09,22.09,21.6,21.71,384800,2.67424842861095,2.67424842861095,2.61492829597087,2.6282450604411,3178549.87182891,0.0,1.0
2003-11-13,22.61,22.65,21.87,22.14,527600,2.73720040610655,2.7420428659139,2.64761489967051,2.68030150337015,4358115.67665522,0.0,1.0
2003-11-14,23.35,23.36,22.69,23.3,793600,2.82678591254259,2.82799652749443,2.74688532572126,2.8207328377834,6555346.09741013,0.0,1.0
2003-11-17,22.91,23.25,22.8,23.23,396400,2.7735188546617,2.81467976302421,2.76020209019148,2.81225853312053,3274368.9428092,0.0,1.0
2003-11-18,22.62,23.2,22.6,23.16,441400,2.73841102105839,2.80862668826501,2.73598979115471,2.80378422845766,3646080.8560948,0.0,1.0
2003-11-19,23.0,23.06,22.68,22.75,305200,2.78441438922825,2.79167807893928,2.74567471076942,2.75414901543229,2521032.79855036,0.0,1.0
2003-11-20,23.13,23.15,22.88,23.0,388000,2.80015238360214,2.80257361350582,2.76988700980619,2.78441438922825,3204982.71899589,0.0,1.0
2003-11-21,22.8,23.16,22.79,23.0,425600,2.76020209019148,2.80378422845766,2.75899147523964,2.78441438922825,3515568.67320785,0.0,1.0
2003-11-24,23.3,23.35,22.75,22.75,467800,2.8207328377834,2.82678591254259,2.75414901543229,2.75414901543229,3864151.84522235,0.0,1.0
2003-11-25,23.46,23.64,23.2,23.2,323600,2.84010267701281,2.8618937461459,2.80862668826501,2.80862668826501,2673021.66976048,0.0,1.0
2003-11-26,23.54,23.58,23.37,23.4,278200,2.84978759662752,2.85463005643487,2.82920714244627,2.83283898730178,2298005.650579,0.0,1.0
2003-11-28,22.95,23.2,22.9,23.2,237200,2.77836131446905,2.80862668826501,2.77230823970986,2.80862668826501,1959334.79625212,0.0,1.0
2003-12-01,22.88,23.0,22.71,22.95,577400,2.76988700980619,2.78441438922825,2.74930655562493,2.77836131446905,4769476.86069129,0.0,1.0
2003-12-02,22.95,22.98,22.67,22.98,450600,2.77836131446905,2.78199315932457,2.74446409581758,2.78199315932457,3722075.29169986,0.0,1.0
2003-12-03,22.67,22.85,22.6,22.84,308400,2.74446409581758,2.76625516495067,2.73598979115471,2.76504454999883,2547465.64571734,0.0,1.0
2003-12-04,22.25,22.56,22.25,22.42,578600,2.69361826784037,2.73114733134736,2.69361826784037,2.71419872202162,4779389.17837891,0.0,1.0
2003-12-05,22.73,22.74,22.25,22.25,349600,2.75172778552861,2.75293840048045,2.69361826784037,2.69361826784037,2887788.55299217,0.0,1.0
2003-12-08,23.05,23.07,22.6,22.75,410600,2.79046746398744,2.79288869389111,2.73598979115471,2.75414901543229,3391664.70211265,0.0,1.0
2003-12-09,23.03,23.2,22.81,23.1,357200,2.78804623408376,2.80862668826501,2.76141270514332,2.79652053874663,2950566.56501374,0.0,1.0
2003-12-10,23.2,23.2,22.84,23.05,368200,2.80862668826501,2.80862668826501,2.76504454999883,2.79046746398744,3041429.47715022,0.0,1.0
2003-12-11,23.1,23.25,22.9,23.15,248000,2.79652053874663,2.81467976302421,2.77230823970986,2.80257361350582,2048545.65544067,0.0,1.0
2003-12-12,22.8,22.91,22.56,22.9,594400,2.76020209019148,2.7735188546617,2.73114733134736,2.77230823970986,4909901.36126585,0.0,1.0
2003-12-15,23.01,23.2,22.55,22.8,762600,2.78562500418008,2.80862668826501,2.72993671639552,2.76020209019148,6299277.89048006,0.0,1.0
2003-12-16,23.85,23.85,23.05,23.2,948200,2.88731666013451,2.88731666013451,2.79046746398744,2.80862668826501,7832383.02616467,0.0,1.0
2003-12-17,23.8,24.0,23.65,23.84,751400,2.88126358537532,2.90547588441208,2.86310436109774,2.88610604518267,6206762.92539562,0.0,1.0
2003-12-18,24.14,24.18,23.61,23.8,540000,2.92242449373782,2.92726695354517,2.85826190129039,2.88126358537532,4460542.95942726,0.0,1.0
2003-12-19,23.98,24.33,23.94,24.12,432000,2.90305465450841,2.94542617782275,2.89821219470105,2.92000326383414,3568434.3675418,0.0,1.0
2003-12-22,24.03,24.14,23.86,23.9,407600,2.9091077292676,2.92242449373782,2.88852727508635,2.8933697348937,3366883.90789361,0.0,1.0
2003-12-23,23.95,24.02,23.8,24.0,294600,2.89942280965289,2.90789711431576,2.88126358537532,2.90547588441208,2433473.99230976,0.0,1.0
2003-12-24,24.15,24.26,23.97,23.99,189800,2.92363510868966,2.93695187315988,2.90184403955657,2.90426526946024,1567798.24759128,0.0,1.0
2003-12-26,24.29,24.35,24.2,24.2,124600,2.9405837180154,2.94784740772643,2.92968818344885,2.92968818344885,1029228.98656414,0.0,1.0
2003-12-29,24.7,24.7,24.25,24.4,764200,2.99021893104077,2.99021893104077,2.93574125820804,2.95390048248562,6312494.31406354,0.0,1.0
2003-12-30,24.7,24.74,24.5,24.7,468400,2.99021893104077,2.99506139084812,2.966006632004,2.99021893104077,3869108.00406616,0.0,1.0
2003-12-31,24.55,24.98,24.55,24.98,331000,2.97205970676319,3.02411614969224,2.97205970676319,3.02411614969224,2734147.62883412,0.0,1.0
2004-01-02,24.31,24.72,24.3,24.7,286000,2.94300494791907,2.99264016094445,2.94179433296723,2.99021893104077,2362435.71554851,0.0,1.0
2004-01-05,24.29,24.33,24.1,24.25,371600,2.9405837180154,2.94542617782275,2.91758203393047,2.93574125820804,3069514.37726512,0.0,1.0
2004-01-06,23.98,24.3,23.9,24.3,434400,2.90305465450841,2.94179433296723,2.8933697348937,2.94179433296723,3588259.00291703,0.0,1.0
2004-01-07,24.25,24.25,23.95,23.95,312800,2.93574125820804,2.93574125820804,2.89942280965289,2.89942280965289,2583810.81057194,0.0,1.0
2004-01-08,24.09,24.4,23.94,24.4,284400,2.91637141897863,2.95390048248562,2.89821219470105,2.95390048248562,2349219.29196502,0.0,1.0
2004-01-09,23.99,24.0,23.87,24.0,260000,2.90426526946024,2.90547588441208,2.88973789003818,2.90547588441208,2147668.83231683,0.0,1.0
2004-01-12,23.7,23.9,23.61,23.9,411200,2.86915743585693,2.8933697348937,2.85826190129039,2.8933697348937,3396620.86095646,0.0,1.0
2004-01-13,23.71,23.83,23.61,23.74,212600,2.87036805080877,2.88489543023083,2.85826190129039,2.87399989566428,1756132.28365599,0.0,1.0
2004-01-14,23.58,23.8,23.55,23.8,338000,2.85463005643487,2.88126358537532,2.85099821157936,2.88126358537532,2791969.48201188,0.0,1.0
2004-01-15,23.72,23.75,23.59,23.59,188400,2.87157866576061,2.87521051061612,2.85584067138671,2.85584067138671,1556233.87695573,0.0,1.0
2004-01-16,23.69,23.71,23.51,23.7,273800,2.86794682090509,2.87036805080877,2.846155751772,2.86915743585693,2261660.48572442,0.0,1.0
2004-01-20,23.71,23.79,23.63,23.7,333000,2.87036805080877,2.88005297042348,2.86068313119406,2.86915743585693,2750668.15831348,0.0,1.0
2004-01-21,23.5,23.71,23.5,23.66,330600,2.84494513682016,2.87036805080877,2.84494513682016,2.86431497604958,2730843.52293825,0.0,1.0
2004-01-22,23.81,23.83,23.59,23.59,631200,2.88247420032715,2.88489543023083,2.85584067138671,2.85584067138671,5213879.10368609,0.0,1.0
2004-01-23,23.8,23.8,23.65,23.72,273400,2.88126358537532,2.88126358537532,2.86310436109774,2.87157866576061,2258356.37982854,0.0,1.0
2004-01-26,24.09,24.09,23.67,23.75,309400,2.91637141897863,2.91637141897863,2.86552559100142,2.87521051061612,2555725.91045702,0.0,1.0
2004-01-27,24.25,24.25,24.05,24.08,328800,2.93574125820804,2.93574125820804,2.91152895917127,2.91516080402679,2715975.04640682,0.0,1.0
2004-01-28,23.6,24.19,23.6,23.9,262400,2.90214669329453,2.97470036062689,2.90214669329453,2.93903838854827,2133813.57128095,0.3725,1.0
2004-01-29,23.22,23.75,23.1,23.55,309800,2.85541721263978,2.9205925409214,2.84066053453829,2.8959980774189,2519266.17523948,0.0,1.0
2004-01-30,23.19,23.38,23.0,23.16,545400,2.85172804311441,2.87509278344178,2.82836330278704,2.84803887358904,4435144.51896582,0.0,1.0
2004-02-02,23.24,23.32,23.0,23.0,279400,2.85787665899003,2.86771444439103,2.82836330278704,2.82836330278704,2272056.06637157,0.0,1.0
2004-02-03,22.65,22.92,22.14,22.75,705000,2.78532299165767,2.81852551738604,2.72260710972631,2.79762022340892,5732997.59052238,0.0,1.0
2004-02-04,22.72,23.01,22.57,22.8,654800,2.79393105388354,2.82959302596216,2.77548520625667,2.80376883928454,5324775.63443129,0.0,1.0
2004-02-05,22.42,22.72,22.41,22.7,398600,2.7570393586298,2.79393105388354,2.75580963545468,2.79147160753329,3241379.91430102,0.0,1.0
2004-02-06,22.55,22.78,22.4,22.5,347600,2.77302575990642,2.80130939293429,2.75457991227955,2.7668771440308,2826652.42902919,0.0,1.0
2004-02-09,22.51,22.64,22.39,22.54,353800,2.76810686720592,2.78409326848255,2.75335018910443,2.7717960367313,2877070.28017989,0.0,1.0
2004-02-10,22.75,22.84,22.45,22.5,395800,2.79762022340892,2.80868773198504,2.76072852815517,2.7668771440308,3218610.56216845,0.0,1.0
2004-02-11,22.7,22.9,22.41,22.9,432200,2.79147160753329,2.81606607103579,2.75580963545468,2.81606607103579,3514612.13989188,0.0,1.0
2004-02-12,22.49,22.71,22.45,22.61,406400,2.76564742085567,2.79270133070842,2.76072852815517,2.78040409895717,3304808.82381319,0.0,1.0
2004-02-13,22.47,22.6,22.38,22.48,275000,2.76318797450542,2.77917437578205,2.7521204659293,2.76441769768055,2236275.65587753,0.0,1.0
2004-02-17,22.32,22.67,22.1,22.46,556800,2.74474212687855,2.78778243800792,2.71768821702581,2.7619582513303,4527848.30979129,0.0,1.0
2004-02-18,22.38,22.42,22.05,22.33,270600,2.7521204659293,2.7570393586298,2.71153960115018,2.74597185005368,2200495.24538348,0.0,1.0
2004-02-19,22.05,22.38,21.94,22.38,465400,2.71153960115018,2.7521204659293,2.69801264622381,2.7521204659293,3784591.60089236,0.0,1.0
2004-02-20,22.07,22.2,21.94,22.0,445400,2.71399904750043,2.72998544877706,2.69801264622381,2.70539098527456,3621953.371374,0.0,1.0
2004-02-23,22.12,22.21,21.97,21.97,268000,2.72014766337606,2.73121517195218,2.70170181574918,2.70170181574918,2179352.27554609,0.0,1.0
2004-02-24,21.87,22.2,21.8,22.14,404600,2.68940458399794,2.72998544877706,2.68079652177206,2.72260710972631,3290171.38315652,0.0,1.0
2004-02-25,22.35,22.35,21.75,21.75,336400,2.74843129640393,2.74843129640393,2.67464790589644,2.67464790589644,2735575.0204989,0.0,1.0
2004-02-26,22.38,22.5,22.33,22.47,476800,2.7521204659293,2.7668771440308,2.74597185005368,2.76318797450542,3877295.39171783,0.0,1.0
2004-02-27,22.72,22.86,22.25,22.36,450400,2.79393105388354,2.81114717833529,2.73613406465268,2.74966101957905,3662612.92875359,0.0,1.0
2004-03-01,22.85,23.05,22.73,22.8,354400,2.80991745516017,2.83451191866266,2.79516077705867,2.80376883928454,2881949.42706543,0.0,1.0
2004-03-02,22.75,22.9,22.67,22.8,265000,2.79762022340892,2.81606607103579,2.78778243800792,2.80376883928454,2154956.54111834,0.0,1.0
2004-03-03,22.91,22.93,22.62,22.75,259400,2.81729579421092,2.81975524056117,2.7816338221323,2.79762022340892,2109417.83685319,0.0,1.0
2004-03-04,22.76,22.99,22.59,22.99,371800,2.79884994658404,2.82713357961191,2.77794465260692,2.82713357961191,3023444.68674641,0.0,1.0
2004-03-05,22.79,22.9,22.65,22.65,539600,2.80253911610942,2.81606607103579,2.78532299165767,2.78532299165767,4387979.43240549,0.0,1.0
2004-03-08,23.0,23.0,22.8,23.0,536400,2.82836330278704,2.82836330278704,2.80376883928454,2.82836330278704,4361957.31568255,0.0,1.0
2004-03-09,22.88,23.08,22.8,22.85,400600,2.81360662468554,2.83820108818804,2.80376883928454,2.80991745516017,3257643.73725286,0.0,1.0
2004-03-10,22.5,22.95,22.5,22.85,476600,2.7668771440308,2.82221468691142,2.7668771440308,2.80991745516017,3875669.00942264,0.0,1.0
2004-03-11,22.4,22.64,22.25,22.64,318600,2.75457991227955,2.78409326848255,2.73613406465268,2.78409326848255,2590826.99622756,0.0,1.0
2004-03-12,22.39,22.52,22.39,22.48,488600,2.75335018910443,2.76933659038105,2.75335018910443,2.76441769768055,3973251.94713366,0.0,1.0
2004-03-15,22.59,22.61,22.4,22.6,225000,2.77794465260692,2.78040409895717,2.75457991227955,2.77917437578205,1829680.08208161,0.0,1.0
2004-03-16,22.78,22.9,22.61,22.9,285600,2.80130939293429,2.81606607103579,2.78040409895717,2.81606607103579,2322473.91752226,0.0,1.0
2004-03-17,23.0,23.04,22.71,22.71,328800,2.82836330278704,2.83328219548754,2.79270133070842,2.79270133070842,2673772.49328192,0.0,1.0
2004-03-18,23.07,23.15,22.8,23.0,257000,2.83697136501291,2.84680915041391,2.80376883928454,2.82836330278704,2089901.249311,0.0,1.0
2004-03-19,23.21,23.35,22.97,22.97,294000,2.85418748946466,2.87140361391641,2.82467413326166,2.82467413326166,2390781.97391997,0.0,1.0
2004-03-22,23.12,23.3,23.03,23.2,324400,2.84311998088854,2.86525499804078,2.83205247231241,2.85295776628953,2637992.08278788,0.0,1.0
2004-03-23,23.2,23.39,23.11,23.2,309000,2.85295776628953,2.87632250661691,2.84189025771341,2.85295776628953,2512760.64605875,0.0,1.0
2004-03-24,23.02,23.35,23.02,23.35,171400,2.83082274913729,2.87140361391641,2.83082274913729,2.87140361391641,1393809.62697239,0.0,1.0
2004-03-25,23.03,23.28,23.02,23.02,226800,2.83205247231241,2.86279555169053,2.83082274913729,2.83082274913729,1844317.52273826,0.0,1.0
2004-03-26,22.98,23.14,22.88,23.0,226200,2.82590385643679,2.84557942723879,2.81360662468554,2.82836330278704,1839438.37585271,0.0,1.0
2004-03-29,23.0,23.0,22.82,22.98,204000,2.82836330278704,2.82836330278704,2.80622828563479,2.82590385643679,1658909.94108733,0.0,1.0
2004-03-30,23.36,23.47,23.13,23.2,559800,2.87263333709153,2.8861602920179,2.84434970406366,2.85295776628953,4552244.04421905,0.0,1.0
2004-03-31,23.47,23.6,23.3,23.48,393600,2.8861602920179,2.90214669329453,2.86525499804078,2.88739001519303,3200720.35692143,0.0,1.0
2004-04-01,23.64,23.84,23.53,23.56,367400,2.90706558599503,2.93166004949752,2.89353863106865,2.89722780059403,2987664.27625237,0.0,1.0
2004-04-02,23.16,23.7,23.14,23.7,471800,2.84803887358904,2.91444392504577,2.84557942723879,2.91444392504577,3836635.83433823,0.0,1.0
2004-04-05,22.85,23.04,22.76,23.0,510000,2.80991745516017,2.83328219548754,2.79884994658404,2.82836330278704,4147274.85271831,0.0,1.0
2004-04-06,22.97,23.1,22.78,23.1,260200,2.82467413326166,2.84066053453829,2.80130939293429,2.84066053453829,2115923.36603394,0.0,1.0
2004-04-07,22.89,23.12,22.83,23.12,235800,2.81483634786067,2.84311998088854,2.80745800880992,2.84311998088854,1917504.72602152,0.0,1.0
2004-04-08,22.98,23.05,22.72,22.84,311600,2.82590385643679,2.83451191866266,2.79393105388354,2.80868773198504,2533903.61589613,0.0,1.0
2004-04-12,22.75,23.11,22.7,23.11,249200,2.79762022340892,2.84189025771341,2.79147160753329,2.84189025771341,2026472.33979883,0.0,1.0
2004-04-13,22.46,22.71,22.3,22.71,501000,2.7619582513303,2.79270133070842,2.7422826805283,2.79270133070842,4074087.64943505,0.0,1.0
2004-04-14,21.6,22.6,21.25,22.5,1177800,2.65620205826957,2.77917437578205,2.6131617471402,2.7668771440308,9577765.33633652,0.0,1.0
2004-04-15,22.37,22.38,21.76,21.89,829800,2.75089074275418,2.7521204659293,2.67587762907156,2.69186403034819,6747860.14271697,0.0,1.0
2004-04-16,22.25,22.51,22.17,22.51,448000,2.73613406465268,2.76810686720592,2.72629627925168,2.76810686720592,3643096.34121138,0.0,1.0
2004-04-19,22.25,22.45,22.12,22.39,510400,2.73613406465268,2.76072852815517,2.72014766337606,2.75335018910443,4150527.61730868,0.0,1.0
2004-04-20,22.05,22.35,22.04,22.1,461000,2.71153960115018,2.74843129640393,2.71030987797506,2.71768821702581,3748811.19039832,0.0,1.0
2004-04-21,21.7,22.0,21.62,22.0,481200,2.66849929002082,2.70539098527456,2.65866150461982,2.70539098527456,3913075.80221186,0.0,1.0
2004-04-22,21.56,21.71,21.3,21.7,658200,2.65128316556907,2.66972901319594,2.61931036301582,2.66849929002082,5352424.1334494,0.0,1.0
2004-04-23,21.5,21.86,21.43,21.63,523000,2.64390482651832,2.68817486082281,2.63529676429245,2.65989122779494,4252989.70190525,0.0,1.0
2004-04-26,21.5,22.0,21.48,21.5,975600,2.64390482651832,2.70539098527456,2.64144538016807,2.64390482651832,7933492.83590585,0.0,1.0
2004-04-27,21.75,21.88,21.5,21.5,709400,2.67464790589644,2.69063430717306,2.64390482651832,2.64390482651832,5768778.00101641,0.0,1.0
2004-04-28,21.25,21.49,21.2,21.38,808000,2.6589689354136,2.68899964339003,2.65271253791851,2.67523556890083,6457390.22044243,0.3725,1.0
2004-04-29,21.0,21.28,21.0,21.25,1478400,2.62768694793814,2.66272277391065,2.62768694793814,2.6589689354136,11815106.0667105,0.0,1.0
2004-04-30,20.93,20.93,20.49,20.8,9220800,2.61892799144502,2.61892799144502,2.56387169348822,2.60266135795778,73690969.9810093,0.0,1.0
2004-05-03,20.92,20.92,20.49,20.83,2352800,2.617676711946,2.617676711946,2.56387169348822,2.60641519645483,18803153.1072487,0.0,1.0
2004-05-04,20.85,20.9,20.69,20.86,1145800,2.60891775545287,2.61517415294796,2.58889728346858,2.61016903495189,9157026.87448384,0.0,1.0
2004-05-05,20.99,21.03,20.8,20.99,1578600,2.62643566843913,2.6314407864352,2.60266135795778,2.62643566843913,12615886.388602,0.0,1.0
2004-05-06,20.9,20.99,20.6,20.9,1021200,2.61517415294796,2.62643566843913,2.57763576797742,2.61517415294796,8161246.15484631,0.0,1.0
2004-05-07,20.71,21.0,20.64,20.78,1123200,2.59139984246662,2.62768694793814,2.58264088597349,2.60015879895974,8976411.75198136,0.0,1.0
2004-05-10,20.0,20.5,20.0,20.46,2277600,2.50255899803633,2.56512297298724,2.50255899803633,2.56011785499116,18202168.2748511,0.0,1.0
2004-05-11,20.45,20.8,20.35,20.49,1376000,2.55886657549214,2.60266135795778,2.54635378050196,2.56387169348822,10996743.7417436,0.0,1.0
2004-05-12,20.4,20.6,20.3,20.49,822600,2.55261017799705,2.57763576797742,2.54009738300687,2.56387169348822,6574070.78630687,0.0,1.0
2004-05-13,20.46,20.52,20.36,20.4,691800,2.56011785499116,2.56762553198527,2.54760506000098,2.55261017799705,5528740.78527485,0.0,1.0
2004-05-14,20.49,20.68,20.46,20.49,771000,2.56387169348822,2.58764600396956,2.56011785499116,2.56387169348822,6161692.89599148,0.0,1.0
2004-05-17,20.56,20.58,20.39,20.5,620400,2.57263064998134,2.57513320897938,2.55135889849804,2.56512297298724,4958124.86728031,0.0,1.0
2004-05-18,20.41,20.69,20.3,20.61,674600,2.55386145749607,2.58889728346858,2.54009738300687,2.57888704747644,5391281.48850306,0.0,1.0
2004-05-19,20.33,20.54,20.26,20.3,567200,2.54385122150393,2.57012809098331,2.5350922650108,2.54009738300687,4532960.06563731,0.0,1.0
2004-05-20,20.23,20.5,20.21,20.3,516600,2.53133842651375,2.56512297298724,2.52883586751571,2.54009738300687,4128573.99490168,0.0,1.0
2004-05-21,20.41,20.54,20.26,20.39,350400,2.55386145749607,2.57012809098331,2.5350922650108,2.55135889849804,2800333.58074633,0.0,1.0
2004-05-24,20.68,20.75,20.44,20.47,686800,2.58764600396956,2.59640496046269,2.55761529599313,2.56136913449018,5488781.68737608,0.0,1.0
2004-05-25,20.79,20.89,20.41,20.6,541000,2.60141007845876,2.61392287344894,2.55386145749607,2.57763576797742,4323574.39264772,0.0,1.0
2004-05-26,20.87,20.96,20.7,20.79,599800,2.61142031445091,2.62268182994207,2.5901485629676,2.60141007845876,4793493.38393734,0.0,1.0
2004-05-27,20.85,20.96,20.71,20.81,387800,2.60891775545287,2.62268182994207,2.59139984246662,2.6039126374568,3099227.63302918,0.0,1.0
2004-05-28,20.95,21.0,20.82,20.93,384600,2.62143055044305,2.62768694793814,2.60516391695582,2.61892799144502,3073653.81037396,0.0,1.0
2004-06-01,21.07,21.07,20.91,20.95,604800,2.63644590443127,2.63644590443127,2.61642543244698,2.62143055044305,4833452.48183612,0.0,1.0
2004-06-02,20.95,21.1,20.91,21.1,506200,2.62143055044305,2.64019974292833,2.61642543244698,2.64019974292833,4045459.07127223,0.0,1.0
2004-06-03,20.85,21.13,20.85,21.05,674000,2.60891775545287,2.64395358142538,2.60891775545287,2.63394334543323,5386486.3967552,0.0,1.0
2004-06-04,20.85,21.09,20.73,21.05,286800,2.60891775545287,2.63894846342931,2.59390240146465,2.63394334543323,2292053.85547388,0.0,1.0
2004-06-07,20.98,21.05,20.83,21.0,361000,2.62518438894011,2.63394334543323,2.60641519645483,2.62768694793814,2885046.86829173,0.0,1.0
2004-06-08,20.94,21.03,20.81,20.9,513400,2.62017927094404,2.6314407864352,2.6039126374568,2.61517415294796,4103000.17224646,0.0,1.0
2004-06-09,20.87,21.01,20.75,20.8,366000,2.61142031445091,2.62893822743716,2.59640496046269,2.60266135795778,2925005.96619051,0.0,1.0
2004-06-10,21.0,21.14,20.81,21.1,559200,2.62768694793814,2.6452048609244,2.6039126374568,2.64019974292833,4469025.50899928,0.0,1.0
2004-06-14,20.71,21.03,20.71,21.0,519400,2.59139984246662,2.6314407864352,2.59139984246662,2.62768694793814,4150951.089725,0.0,1.0
2004-06-15,20.9,20.99,20.66,20.69,559800,2.61517415294796,2.62643566843913,2.58514344497153,2.58889728346858,4473820.60074713,0.0,1.0
2004-06-16,21.11,21.24,20.81,20.91,659800,2.64145102242734,2.65771765591458,2.6039126374568,2.61642543244698,5273002.55872268,0.0,1.0
2004-06-17,21.09,21.24,21.0,21.24,468600,2.63894846342931,2.65771765591458,2.62768694793814,2.65771765591458,3744966.65507342,0.0,1.0
2004-06-18,21.19,21.19,21.01,21.01,589200,2.65146125841949,2.65146125841949,2.62893822743716,2.62893822743716,4708780.09639193,0.0,1.0
2004-06-21,20.98,21.29,20.9,21.25,607400,2.62518438894011,2.66397405340967,2.61517415294796,2.6589689354136,4854231.21274348,0.0,1.0
2004-06-22,21.0,21.08,20.75,20.8,737600,2.62768694793814,2.63769718393029,2.59640496046269,2.60266135795778,5894766.12202766,0.0,1.0
2004-06-23,21.14,21.14,20.91,21.11,543600,2.6452048609244,2.6452048609244,2.61642543244698,2.64145102242734,4344353.12355508,0.0,1.0
2004-06-24,20.95,21.2,20.85,21.2,535200,2.62143055044305,2.65271253791851,2.60891775545287,2.65271253791851,4277221.83908514,0.0,1.0
2004-06-25,20.9,21.05,20.8,20.8,611400,2.61517415294796,2.63394334543323,2.60266135795778,2.60266135795778,4886198.49106251,0.0,1.0
2004-06-28,21.16,21.17,20.91,21.15,425400,2.64770741992243,2.64895869942145,2.61642543244698,2.64645614042342,3399720.04922799,0.0,1.0
2004-06-29,21.15,21.2,21.04,21.11,501000,2.64645614042342,2.65271253791851,2.63269206593422,2.64145102242734,4003901.60945749,0.0,1.0
2004-06-30,21.25,21.29,21.01,21.2,590600,2.6589689354136,2.66397405340967,2.62893822743716,2.65271253791851,4719968.64380359,0.0,1.0
2004-07-01,21.68,21.73,21.17,21.3,1097600,2.71277395387138,2.71903035136647,2.64895869942145,2.66522533290869,8771821.17073962,0.0,1.0
2004-07-02,21.86,21.91,21.59,21.7,758400,2.73529698485371,2.7415533823488,2.70151243838022,2.71527651286942,6060995.96928655,0.0,1.0
2004-07-06,21.85,22.0,21.71,22.0,810200,2.73404570535469,2.75281489783996,2.71652779236843,2.75281489783996,6474972.22351789,0.0,1.0
2004-07-07,21.96,22.0,21.82,21.88,657800,2.74780977984389,2.75281489783996,2.73029186685763,2.73779954385174,5257018.91956316,0.0,1.0
2004-07-08,21.95,22.0,21.8,22.0,811800,2.74655850034487,2.75281489783996,2.7277893078596,2.75281489783996,6487759.1348455,0.0,1.0
2004-07-09,21.94,22.0,21.85,22.0,376400,2.74530722084585,2.75281489783996,2.73404570535469,2.75281489783996,3008120.88981997,0.0,1.0
2004-07-12,22.1,22.12,21.9,21.98,605000,2.76532769283014,2.76783025182818,2.74030210284978,2.75031233884192,4835050.84575207,0.0,1.0
2004-07-13,22.13,22.29,22.0,22.29,631200,2.7690815313272,2.78910200331149,2.75281489783996,2.78910200331149,5044436.51874166,0.0,1.0
2004-07-14,22.21,22.25,22.0,22.06,750600,2.77909176731934,2.78409688531541,2.75281489783996,2.76032257483407,5998659.77656447,0.0,1.0
2004-07-15,22.29,22.34,22.16,22.29,600800,2.78910200331149,2.79535840080658,2.77283536982425,2.78910200331149,4801485.20351709,0.0,1.0
2004-07-16,22.45,22.5,22.3,22.48,631400,2.80912247529578,2.81537887279087,2.7903532828105,2.81287631379283,5046034.88265761,0.0,1.0
2004-07-19,22.53,22.54,22.35,22.45,471200,2.81913271128792,2.82038399078694,2.7966096803056,2.80912247529578,3765745.38598079,0.0,1.0
2004-07-20,22.73,22.78,22.52,22.59,618200,2.84415830126829,2.85041469876338,2.8178814317889,2.82664038828203,4940542.86420484,0.0,1.0
2004-07-21,22.58,22.87,22.5,22.8,632000,2.82538910878301,2.86167621425454,2.81537887279087,2.85291725776141,5050829.97440547,0.0,1.0
2004-07-22,22.53,22.89,22.5,22.68,587400,2.81913271128792,2.86417877325258,2.81537887279087,2.83790190377319,4694394.82114838,0.0,1.0
2004-07-23,22.31,22.64,22.29,22.53,498800,2.79160456230952,2.83289678577712,2.78910200331149,2.81913271128792,3986319.60638204,0.0,1.0
2004-07-26,21.29,22.35,21.0,22.32,1321400,2.66397405340967,2.7966096803056,2.62768694793814,2.79285584180854,10560390.3926889,0.0,1.0
2004-07-27,21.65,21.74,21.3,21.3,670600,2.70902011537432,2.72028163086549,2.66522533290869,2.66522533290869,5359314.21018404,0.0,1.0
2004-07-28,20.95,21.25,20.84,21.05,701200,2.66804071178148,2.70624654536308,2.65403190613489,2.68077598964201,5505965.45814746,0.3725,1.0
2004-07-29,20.9,21.23,20.85,21.0,700600,2.66167307285121,2.70369948979097,2.65530543392095,2.67440835071175,5501254.13573605,0.0,1.0
2004-07-30,20.75,21.05,20.67,20.94,885000,2.64257015606041,2.68077598964201,2.63238193377199,2.66676718399543,6949200.55684614,0.0,1.0
2004-08-02,20.56,20.62,20.28,20.62,800000,2.6183731281254,2.62601429484172,2.58271435011591,2.62601429484172,6281763.21522815,0.0,1.0
2004-08-03,20.43,20.64,20.2,20.64,944400,2.60181726690671,2.62856135041383,2.57252612782749,2.62856135041383,7415621.47557682,0.0,1.0
2004-08-04,20.2,20.41,20.2,20.4,1365400,2.57252612782749,2.59927021133461,2.57252612782749,2.59799668354855,10721399.3675906,0.0,1.0
2004-08-05,20.2,20.37,20.2,20.2,8167600,2.57252612782749,2.59417610019039,2.57252612782749,2.57252612782749,64133661.5458717,0.0,1.0
2004-08-06,20.22,20.3,20.19,20.2,2121800,2.57507318339959,2.58526140568802,2.57125260004144,2.57252612782749,16660806.4875889,0.0,1.0
2004-08-09,20.44,20.49,20.21,20.29,1552800,2.60309079469277,2.60945843362303,2.57379965561354,2.58398787790197,12192902.4007578,0.0,1.0
2004-08-10,20.49,20.59,20.26,20.49,1736400,2.60945843362303,2.62219371148356,2.58016729454381,2.60945843362303,13634567.0586527,0.0,1.0
2004-08-11,20.31,20.46,20.26,20.45,1388800,2.58653493347407,2.60563785026487,2.58016729454381,2.60436432247882,10905140.9416361,0.0,1.0
2004-08-12,20.28,20.39,20.25,20.31,940400,2.58271435011591,2.5967231557625,2.57889376675775,2.58653493347407,7384212.65950069,0.0,1.0
2004-08-13,20.39,20.47,20.27,20.39,937400,2.5967231557625,2.60691137805092,2.58144082232986,2.5967231557625,7360656.04744357,0.0,1.0
2004-08-16,20.65,20.68,20.48,20.49,1226000,2.62983487819988,2.63365546155804,2.60818490583698,2.60945843362303,9626802.12733713,0.0,1.0
2004-08-17,20.77,20.79,20.54,20.64,1088800,2.64511721163252,2.64766426720463,2.6158260725533,2.62856135041383,8549479.7359255,0.0,1.0
2004-08-18,20.84,20.94,20.73,20.77,1386800,2.65403190613489,2.66676718399543,2.64002310048831,2.64511721163252,10889436.533598,0.0,1.0
2004-08-19,21.18,21.24,20.75,20.9,1736400,2.6973318508607,2.70497301757702,2.64257015606041,2.66167307285121,13634567.0586527,0.0,1.0
2004-08-20,21.42,21.44,21.1,21.21,996000,2.72789651772598,2.73044357329809,2.68714362857228,2.70115243421886,7820795.20295903,0.0,1.0
2004-08-23,21.37,21.75,21.33,21.69,1857000,2.72152887879571,2.76992293466574,2.7164347676515,2.76228176794942,14581542.8633483,0.0,1.0
2004-08-24,21.48,21.52,21.31,21.38,1122200,2.7355376844423,2.74063179558651,2.71388771207939,2.72280240658177,8811743.35016127,0.0,1.0
2004-08-25,21.49,21.69,21.41,21.49,1179800,2.73681121222835,2.76228176794942,2.72662298993993,2.73681121222835,9264030.30165771,0.0,1.0
2004-08-26,21.86,21.93,21.51,21.58,1018000,2.78393174031232,2.79284643481469,2.73935826780046,2.74827296230283,7993543.69137781,0.0,1.0
2004-08-27,21.98,22.0,21.72,21.9,1002000,2.79921407374496,2.80176112931707,2.76610235130758,2.78902585145653,7867908.42707325,0.0,1.0
2004-08-30,21.9,22.05,21.84,22.0,898200,2.78902585145653,2.80812876824733,2.78138468474022,2.80176112931707,7052849.6498974,0.0,1.0
2004-08-31,22.29,22.29,21.69,21.71,1222200,2.83869343511261,2.83869343511261,2.76228176794942,2.76482882352152,9596963.75206479,0.0,1.0
2004-09-01,22.26,22.39,22.13,22.39,829800,2.83487285175445,2.85142871297314,2.81831699053576,2.85142871297314,6515758.89499539,0.0,1.0
2004-09-02,22.4,22.49,22.23,22.34,956000,2.85270224075919,2.86416399083367,2.83105226839629,2.84506107404288,7506707.04219764,0.0,1.0
2004-09-03,22.46,22.5,22.2,22.49,638600,2.86034340747551,2.86543751861973,2.82723168503813,2.86416399083367,5014417.48655587,0.0,1.0
2004-09-07,22.22,22.53,22.05,22.47,981800,2.82977874061024,2.86925810197789,2.80812876824733,2.86161693526157,7709293.90588873,0.0,1.0
2004-09-08,22.24,22.26,22.1,22.23,732800,2.83232579618234,2.83487285175445,2.8144964071776,2.83105226839629,5754095.10514898,0.0,1.0
2004-09-09,22.26,22.39,22.04,22.3,944600,2.83487285175445,2.85142871297314,2.80685524046128,2.83996696289866,7417191.91638063,0.0,1.0
2004-09-10,22.18,22.36,22.1,22.36,799200,2.82468462946602,2.84760812961498,2.8144964071776,2.84760812961498,6275481.45201292,0.0,1.0
2004-09-13,22.27,22.34,22.11,22.3,659000,2.8361463795405,2.84506107404288,2.81576993496365,2.83996696289866,5174602.44854419,0.0,1.0
2004-09-14,22.27,22.31,22.13,22.2,720200,2.8361463795405,2.84124049068472,2.81831699053576,2.82723168503813,5655157.33450914,0.0,1.0
2004-09-15,22.13,22.18,21.8,22.17,1164000,2.81831699053576,2.82468462946602,2.776290573596,2.82341110167997,9139965.47815694,0.0,1.0
2004-09-16,22.07,22.28,22.0,22.0,649200,2.81067582381944,2.83741990732656,2.80176112931707,2.80176112931707,5097650.84915763,0.0,1.0
2004-09-17,22.2,22.33,22.01,22.07,792600,2.82723168503813,2.84378754625682,2.80303465710312,2.81067582381944,6223656.90548728,0.0,1.0
2004-09-20,22.35,22.43,22.19,22.26,923000,2.84633460182893,2.85652282411735,2.82595815725208,2.83487285175445,7247584.30956946,0.0,1.0
2004-09-21,22.37,22.88,22.2,22.22,1369000,2.84888165740104,2.91383157448975,2.82723168503813,2.82977874061024,10749667.3020591,0.0,1.0
2004-09-22,22.49,22.79,22.17,22.37,1043000,2.86416399083367,2.90236982441527,2.82341110167997,2.84888165740104,8189848.7918537,0.0,1.0
2004-09-23,22.6,22.65,22.32,22.35,704400,2.87817279648026,2.88454043541053,2.84251401847077,2.84633460182893,5531092.51100838,0.0,1.0
2004-09-24,22.75,22.95,22.48,22.6,871400,2.89727571327106,2.92274626899212,2.86289046304762,2.87817279648026,6842410.58218724,0.0,1.0
2004-09-27,22.92,23.0,22.69,22.75,729400,2.91892568563396,2.92911390792239,2.88963454655474,2.89727571327106,5727397.61148426,0.0,1.0
2004-09-28,23.45,23.45,23.0,23.0,1137600,2.98642265829478,2.98642265829478,2.92911390792239,2.92911390792239,8932667.29205442,0.0,1.0
2004-09-29,23.17,23.7,23.01,23.51,1038600,2.95076388028529,3.01826085294611,2.93038743570844,2.9940638250111,8155299.09416994,0.0,1.0
2004-09-30,23.18,23.46,23.11,23.3,770800,2.95203740807135,2.98769618608084,2.94312271356897,2.96731974150398,6052478.8578723,0.0,1.0
2004-10-01,23.57,23.6,23.08,23.25,1184600,3.00170499172742,3.00552557508558,2.93930213021081,2.96095210257372,9301720.88094907,0.0,1.0
2004-10-04,23.21,24.09,23.12,23.76,2452800,2.95585799142951,3.06792843660219,2.94439624135503,3.02590201966243,19259886.0178894,0.0,1.0
2004-10-05,23.18,23.61,23.07,23.4,2006000,2.95203740807135,3.00679910287163,2.93802860242476,2.98005501936452,15751521.2621845,0.0,1.0
2004-10-06,23.25,23.5,23.15,23.18,2252400,2.96095210257372,2.99279029722505,2.94821682471319,2.95203740807135,17686304.3324748,0.0,1.0
2004-10-07,23.67,23.67,23.1,23.24,1719400,3.01444026958795,3.01444026958795,2.94184918578292,2.95967857478766,13501079.5903291,0.0,1.0
2004-10-08,23.51,23.84,23.47,23.57,1576600,2.9940638250111,3.03609024195086,2.98896971386689,3.00170499172742,12379784.8564109,0.0,1.0
2004-10-11,23.41,23.52,23.25,23.52,1162200,2.98132854715057,2.99533735279715,2.96095210257372,2.99533735279715,9125831.51092268,0.0,1.0
2004-10-12,23.31,23.4,23.02,23.33,1539200,2.96859326929004,2.98005501936452,2.93166096349449,2.97114032486214,12086112.4260989,0.0,1.0
2004-10-13,23.42,23.59,22.73,23.59,1616200,2.98260207493662,3.00425204729953,2.89472865769895,3.00425204729953,12690732.1355647,0.0,1.0
2004-10-14,23.5,23.74,23.38,23.49,1425600,2.99279029722505,3.02335496409033,2.97750796379241,2.991516769439,11194102.0495365,0.0,1.0
2004-10-15,23.49,23.73,23.35,23.65,749600,2.991516769439,3.02208143630427,2.97368738043425,3.01189321401585,5886012.13266876,0.0,1.0
2004-10-18,23.14,23.68,23.01,23.65,1045000,2.94694329692713,3.01571379737401,2.93038743570844,3.01189321401585,8205553.19989176,0.0,1.0
2004-10-19,23.37,23.49,23.07,23.1,1006400,2.97623443600636,2.991516769439,2.93802860242476,2.94184918578292,7902458.12475699,0.0,1.0
2004-10-20,23.38,23.6,23.21,23.47,889400,2.97750796379241,3.00552557508558,2.95585799142951,2.98896971386689,6983750.25452988,0.0,1.0
2004-10-21,23.72,23.73,23.25,23.47,952000,3.02080790851822,3.02208143630427,2.96095210257372,2.98896971386689,7475298.22612148,0.0,1.0
2004-10-22,23.63,23.75,23.5,23.75,843200,3.00934615844374,3.02462849187638,2.99279029722505,3.02462849187638,6620978.42885046,0.0,1.0
2004-10-25,23.71,23.78,23.47,23.73,900800,3.01953438073217,3.02844907523454,2.98896971386689,3.02208143630427,7073265.38034688,0.0,1.0
2004-10-26,23.99,23.99,23.66,23.67,991400,3.05519315874166,3.05519315874166,3.0131667418019,3.01444026958795,7784675.06447146,0.0,1.0
2004-10-27,23.29,23.55,23.22,23.55,1192200,3.01635056126703,3.0500238607917,3.00728467293347,3.0500238607917,9205275.52617645,0.395,1.0
2004-10-28,23.05,23.44,22.86,23.36,937800,2.98526751555196,3.03577746483895,2.96066010436086,3.0254164496006,7240989.25385696,0.0,1.0
2004-10-29,23.06,23.27,22.85,23.21,1116600,2.98656264245675,3.01376030745744,2.95936497745606,3.00598954602867,8621548.94525132,0.0,1.0
2004-11-01,23.06,23.48,22.96,23.45,1680600,2.98656264245675,3.04095797245813,2.9736113734088,3.03707259174375,12976334.5489785,0.0,1.0
2004-11-02,23.12,23.75,23.07,23.46,1482000,2.99433340388552,3.07592639888759,2.98785776936155,3.03836771864854,11442894.0863894,0.0,1.0
2004-11-03,23.79,23.88,23.5,23.59,985400,3.08110690650677,3.09276304864992,3.04354822626772,3.05520436841088,7608520.80480982,0.0,1.0
2004-11-04,23.96,24.08,23.41,23.79,1464800,3.10312406388828,3.11866558674582,3.03189208412457,3.08110690650677,11310088.5679779,0.0,1.0
2004-11-05,24.18,24.2,23.69,24.07,1306600,3.13161685579377,3.13420710960336,3.06815563745882,3.11737045984103,10088586.6486346,0.0,1.0
2004-11-08,23.98,24.2,23.7,24.19,951400,3.10571431769787,3.13420710960336,3.06945076436362,3.13291198269856,7345998.26841493,0.0,1.0
2004-11-09,23.75,24.0,23.65,23.97,730000,3.07592639888759,3.10830457150746,3.06297512983964,3.10441919079308,5636513.2814199,0.0,1.0
2004-11-10,23.96,24.0558,23.64,23.65,727600,3.10312406388828,3.11553137963622,3.06168000293485,3.06297512983964,5617982.27885085,0.0,1.0
2004-11-11,24.19,24.29,23.9,23.97,976800,3.13291198269856,3.14586325174651,3.09535330245951,3.10441919079308,7542118.04560406,0.0,1.0
2004-11-12,24.32,24.35,24.11,24.25,1085600,3.14974863246089,3.15363401317528,3.1225509674602,3.14068274412733,8382190.16206774,0.0,1.0
2004-11-15,24.1,24.33,23.99,24.13,828400,3.12125584055541,3.15104375936569,3.10700944460267,3.12514122126979,6396284.38675102,0.0,1.0
2004-11-16,24.12,24.19,23.93,24.18,848200,3.123846094365,3.13291198269856,3.0992386831739,3.13161685579377,6549165.1579457,0.0,1.0
2004-11-17,24.22,24.29,24.07,24.22,928200,3.13679736341295,3.14586325174651,3.11737045984103,3.13679736341295,7166865.24358075,0.0,1.0
2004-11-18,24.11,24.21,23.96,24.12,833800,3.1225509674602,3.13550223650815,3.10312406388828,3.123846094365,6437979.1425314,0.0,1.0
2004-11-19,24.29,24.43,24.1,24.1,1028400,3.14586325174651,3.16399502841364,3.12125584055541,3.12125584055541,7940534.60083866,0.0,1.0
2004-11-22,24.7,24.73,24.25,24.25,1072200,3.1989634548431,3.20284883555748,3.14068274412733,3.14068274412733,8278725.39772385,0.0,1.0
2004-11-23,24.94,24.94,24.55,24.55,1138600,3.23004650055817,3.23004650055817,3.17953655127117,3.17953655127117,8791416.46880096,0.0,1.0
2004-11-24,25.13,25.14,24.8,24.99,1661800,3.25465391174927,3.25594903865407,3.21191472389104,3.23652213508214,12831175.0288542,0.0,1.0
2004-11-26,25.23,25.37,25.17,25.26,440000,3.26760518079722,3.28573695746435,3.25983441936845,3.2714905615116,3397350.47099282,0.0,1.0
2004-11-29,24.68,25.42,24.55,25.42,1614200,3.19637320103351,3.29221259198832,3.17953655127117,3.29221259198832,12463643.4779014,0.0,1.0
2004-11-30,24.49,24.68,24.36,24.68,1043600,3.17176578984241,3.19637320103351,3.15492914008007,3.19637320103351,8057897.61710931,0.0,1.0
2004-12-01,24.23,24.56,24.06,24.5,1038600,3.13809249031774,3.18083167817597,3.11607533293623,3.1730609167472,8019291.36175714,0.0,1.0
2004-12-02,23.84,24.34,23.35,24.29,1852200,3.08758254103074,3.15233888627048,3.0241213226958,3.14586325174651,14301301.2326657,0.0,1.0
2004-12-03,23.79,24.0,23.73,23.76,1561400,3.08110690650677,3.10830457150746,3.073336145078,3.07722152579239,12055961.4213822,0.0,1.0
2004-12-06,23.75,23.94,23.62,23.83,1572800,3.07592639888759,3.10053381007869,3.05908974912526,3.08628741412595,12143983.6835852,0.0,1.0
2004-12-07,23.85,24.08,23.81,24.0,1219000,3.08887766793554,3.11866558674582,3.08369716031636,3.10830457150746,9412205.05486419,0.0,1.0
2004-12-08,24.08,24.18,23.62,23.85,1430200,3.11866558674582,3.13161685579377,3.05908974912526,3.08887766793554,11042933.2809407,0.0,1.0
2004-12-09,24.36,24.51,24.1,24.2,1066400,3.15492914008007,3.174356043652,3.12125584055541,3.13420710960336,8233942.14151533,0.0,1.0
2004-12-10,24.48,24.8,24.41,24.55,691400,3.17047066293761,3.21191472389104,3.16140477460405,3.17953655127117,5338472.99010099,0.0,1.0
2004-12-13,24.46,24.67,24.36,24.49,832200,3.16788040912802,3.19507807412871,3.15492914008007,3.17176578984241,6425625.14081869,0.0,1.0
2004-12-14,24.45,24.65,24.4,24.48,722000,3.16658528222323,3.19248782031912,3.16010964769925,3.17047066293761,5574743.27285639,0.0,1.0
2004-12-15,24.52,24.68,24.46,24.55,673000,3.17565117055679,3.19637320103351,3.16788040912802,3.17953655127117,5196401.97040492,0.0,1.0
2004-12-16,24.5,24.66,24.4,24.5,787800,3.1730609167472,3.19378294722392,3.16010964769925,3.1730609167472,6082801.59329123,0.0,1.0
2004-12-17,24.83,24.83,24.4,24.41,789400,3.21580010460543,3.21580010460543,3.16010964769925,3.16140477460405,6095155.59500393,0.0,1.0
2004-12-20,24.72,25.03,24.59,24.99,858200,3.20155370865269,3.24170264270132,3.18471705889035,3.23652213508214,6626377.66865007,0.0,1.0
2004-12-21,25.17,25.19,24.75,24.77,844600,3.25983441936845,3.26242467317804,3.20543908936707,3.20802934317666,6521368.65409212,0.0,1.0
2004-12-22,25.1,25.42,24.9,25.21,815600,3.25076853103489,3.29221259198832,3.22486599293899,3.26501492698763,6297452.37304941,0.0,1.0
2004-12-23,25.23,25.38,25.05,25.1,213500,3.26760518079722,3.28703208436914,3.24429289651091,3.25076853103489,1648487.10353856,0.0,1.0
2004-12-27,25.1,25.38,24.98,25.3,308500,3.25076853103489,3.28703208436914,3.23522700817735,3.27667106913078,2382005.95523019,0.0,1.0
2004-12-28,25.06,25.18,24.95,25.18,1580600,3.24558802341571,3.26112954627324,3.23134162746297,3.26112954627324,12204209.4419346,0.0,1.0
2004-12-29,25.63,25.64,25.02,25.02,937000,3.31941025698901,3.3207053838938,3.24040751579653,3.24040751579653,7234812.25300061,0.0,1.0
2004-12-30,25.8,25.94,25.54,25.7,734000,3.34142741437052,3.35955919103765,3.30775411484586,3.32847614532257,5667398.28570166,0.0,1.0
2004-12-31,25.86,25.99,25.65,25.7,628800,3.34919817579929,3.36603482556162,3.3220005107986,3.32847614532257,4855122.67309155,0.0,1.0
2005-01-03,25.35,25.7,25.24,25.7,1391000,3.28314670365476,3.32847614532257,3.26890030770201,3.32847614532257,10740260.2389796,0.0,1.0
2005-01-04,25.3,25.54,25.1,25.54,1322000,3.27667106913078,3.30775411484586,3.25076853103489,3.30775411484586,10207493.9151193,0.0,1.0
2005-01-05,24.95,25.45,24.88,25.15,1557200,3.23134162746297,3.2960979727027,3.2222757391294,3.25724416555886,12023532.1668864,0.0,1.0
2005-01-06,25.46,25.53,24.85,25.08,1434400,3.2973930996075,3.30645898794106,3.21839035841502,3.2481782772253,11075362.5354366,0.0,1.0
2005-01-07,25.83,25.91,25.35,25.5,1561600,3.34531279508491,3.35567381032326,3.28314670365476,3.30257360722668,12057505.6715963,0.0,1.0
2005-01-10,25.99,26.29,25.68,25.99,1850600,3.36603482556162,3.40488863270547,3.32588589151298,3.36603482556162,14288947.230953,0.0,1.0
2005-01-11,26.54,26.65,25.8,26.0,1458600,3.43726680532533,3.45151320127808,3.34142741437052,3.36732995246642,11262216.8113412,0.0,1.0
2005-01-12,26.65,27.0,26.53,26.99,1921200,3.45151320127808,3.49684264294589,3.43597167842054,3.4955475160411,14834067.5565259,0.0,1.0
2005-01-13,26.6,26.79,26.31,26.78,1214000,3.4450375667541,3.4696449779452,3.40747888651505,3.46834985104041,9373598.79951201,0.0,1.0
2005-01-14,26.85,26.89,26.6,26.71,1257000,3.47741573937397,3.48259624699315,3.4450375667541,3.45928396270685,9705612.59554085,0.0,1.0
2005-01-18,27.18,27.5,26.96,27.0,2050800,3.5201549272322,3.56159898818563,3.49166213532671,3.49684264294589,15834741.6952547,0.0,1.0
2005-01-19,27.18,27.5,27.11,27.33,1625200,3.5201549272322,3.56159898818563,3.51108903889864,3.53958183080412,12548577.2396762,0.0,1.0
2005-01-20,27.27,27.4,26.8,27.18,1584800,3.53181106937535,3.54864771913768,3.47094010485,3.5201549272322,12236638.6964305,0.0,1.0
2005-01-21,27.5,27.68,27.17,27.29,1195400,3.56159898818563,3.58491127247194,3.51885980032741,3.53440132318494,9229983.52960186,0.0,1.0
2005-01-24,27.41,27.69,27.2,27.69,958800,3.54994284604248,3.58620639937673,3.52274518104179,3.58620639937673,7403135.52633617,0.0,1.0
2005-01-25,27.05,27.41,26.82,27.41,977200,3.50331827746987,3.54994284604248,3.47353035865959,3.54994284604248,7545206.54603222,0.0,1.0
2005-01-26,26.91,27.1,26.86,27.0,1206600,3.48518650080274,3.50979391199384,3.47871086627877,3.49684264294589,9316461.54159076,0.0,1.0
2005-01-27,26.76,26.89,26.31,26.54,1085000,3.51756467342261,3.53465299209021,3.45841280111169,3.48864598029283,8254176.59535146,0.4,1.0
2005-01-28,26.65,26.94,26.36,26.92,1254400,3.50310532685772,3.54122542234698,3.46498523136846,3.53859645024427,9542893.19927084,0.0,1.0
2005-01-31,27.41,27.41,26.41,26.57,1201000,3.6030062667606,3.6030062667606,3.47155766162523,3.49258943844689,9136650.77513098,0.0,1.0
2005-02-01,27.27,27.55,26.93,27.55,932600,3.58460346204165,3.62140907147956,3.53991093629562,3.62140907147956,7094788.10398596,0.0,1.0
2005-02-02,27.7,27.7,27.21,27.34,853800,3.64112636224986,3.64112636224986,3.57671654573353,3.59380486440113,6495314.2646185,0.0,1.0
2005-02-03,27.28,28.35,26.95,27.88,916600,3.585917948093,3.72656795558785,3.54253990839833,3.66478711117423,6973067.52746466,0.0,1.0
2005-02-04,27.24,27.49,26.85,27.31,1056400,3.58066000388759,3.61352215517143,3.52939504788479,3.58986140624707,8036601.06481961,0.0,1.0
2005-02-07,26.42,27.38,26.29,27.25,1327200,3.47287214767658,3.59906280860654,3.45578382900898,3.58197448993894,10096721.8224428,0.0,1.0
2005-02-08,26.05,26.25,25.6,26.02,1974400,3.42423616377649,3.45052588480357,3.36508429146558,3.42029270562243,15020319.1427299,0.0,1.0
2005-02-09,26.47,26.49,25.88,26.06,1557600,3.47944457793335,3.48207355003606,3.40188990090348,3.42555064982785,11849498.1243497,0.0,1.0
2005-02-10,27.05,27.24,26.47,26.52,1639600,3.55568476891187,3.58066000388759,3.47944457793335,3.48601700819012,12473316.0790214,0.0,1.0
2005-02-11,26.95,27.05,26.85,26.95,9216600,3.54253990839833,3.55568476891187,3.52939504788479,3.54253990839833,70115616.5978952,0.0,1.0
2005-02-14,26.95,27.02,26.94,26.96,1706400,3.54253990839833,3.55174131075781,3.54122542234698,3.54385439444968,12981499.4859979,0.0,1.0
2005-02-15,27.02,27.09,26.95,26.95,1371600,3.55174131075781,3.56094271311728,3.54253990839833,3.54253990839833,10434496.4222894,0.0,1.0
2005-02-16,27.04,27.05,26.95,27.05,1265600,3.55437028286051,3.55568476891187,3.54253990839833,3.55568476891187,9628097.60283578,0.0,1.0
2005-02-17,27.05,27.14,26.96,27.05,1562200,3.55568476891187,3.56751514337405,3.54385439444968,3.55568476891187,11884492.7900996,0.0,1.0
2005-02-18,27.0,27.07,26.9,26.97,1774200,3.5491123386551,3.55831374101458,3.53596747814156,3.54516888050104,13497290.429007,0.0,1.0
2005-02-22,26.51,27.0,26.49,27.0,1444200,3.48470252213877,3.5491123386551,3.48207355003606,3.5491123386551,10986803.5382549,0.0,1.0
2005-02-23,26.9,27.0,26.6,26.75,1193000,3.53596747814156,3.5491123386551,3.49653289660095,3.51625018737126,9075790.48687032,0.0,1.0
2005-02-24,26.92,27.05,26.58,26.98,1153600,3.53859645024427,3.55568476891187,3.49390392449824,3.54648336655239,8776053.56718658,0.0,1.0
2005-02-25,26.96,27.1,26.86,27.02,1175800,3.54385439444968,3.56225719916864,3.53070953393615,3.55174131075781,8944940.86710992,0.0,1.0
2005-02-28,26.72,27.14,26.27,27.14,1170000,3.51230672921719,3.56751514337405,3.45315485690628,3.56751514337405,8900817.15812094,0.0,1.0
2005-03-01,26.96,27.09,26.77,27.09,1153400,3.54385439444968,3.56094271311728,3.51887915947396,3.56094271311728,8774532.05998008,0.0,1.0
2005-03-02,27.0,27.05,26.73,27.05,1057400,3.5491123386551,3.55568476891187,3.51362121526855,3.55568476891187,8044208.60085219,0.0,1.0
2005-03-03,27.02,27.1,26.96,27.06,1335400,3.55174131075781,3.56225719916864,3.54385439444968,3.55699925496322,10159103.61791,0.0,1.0
2005-03-04,27.01,27.16,26.92,27.1,1594800,3.55042682470645,3.57014411547676,3.53859645024427,3.56225719916864,12132498.4647618,0.0,1.0
2005-03-07,27.09,27.17,26.85,27.01,692400,3.56094271311728,3.57145860152811,3.52939504788479,3.55042682470645,5267457.94895977,0.0,1.0
2005-03-08,26.97,27.14,26.87,27.09,666000,3.54516888050104,3.56751514337405,3.5320240199875,3.56094271311728,5066618.9976996,0.0,1.0
2005-03-09,26.62,27.0,26.4,26.95,1283600,3.49916186870366,3.5491123386551,3.47024317557387,3.54253990839833,9765033.25142223,0.0,1.0
2005-03-10,26.58,26.67,26.31,26.61,1310400,3.49390392449824,3.50573429896043,3.45841280111169,3.4978473826523,9968915.21709544,0.0,1.0
2005-03-11,26.51,26.79,26.36,26.58,712600,3.48470252213877,3.52150813157667,3.46498523136846,3.49390392449824,5421130.17681792,0.0,1.0
2005-03-14,26.43,26.65,26.17,26.52,845600,3.47418663372794,3.50310532685772,3.44000999639274,3.48601700819012,6432932.46915132,0.0,1.0
2005-03-15,26.15,26.5,25.8,26.5,1199000,3.43738102429003,3.48338803608741,3.39137401249265,3.48338803608741,9121435.70306581,0.0,1.0
2005-03-16,25.56,26.15,23.15,25.91,1634800,3.35982634726016,3.43738102429003,3.04303520888391,3.40583335905754,12436799.906065,0.0,1.0
2005-03-17,26.13,26.2,25.45,25.55,865200,3.43475205218732,3.4439534545468,3.34536700069527,3.35851186120881,6582040.17538994,0.0,1.0
2005-03-18,26.12,26.25,25.6,26.11,1042600,3.43343756613597,3.45052588480357,3.36508429146558,3.43212308008462,7931617.06756998,0.0,1.0
2005-03-21,25.74,26.28,25.55,26.2,1133800,3.38348709618453,3.45446934295763,3.35851186120881,3.4439534545468,8625424.35374145,0.0,1.0
2005-03-22,25.43,25.9,25.34,25.84,987000,3.34273802859256,3.40451887300619,3.33090765413038,3.39663195669807,7508638.06415843,0.0,1.0
2005-03-23,24.32,25.43,23.92,25.43,3090800,3.1968300768923,3.34273802859256,3.14425063483815,3.34273802859256,23513372.3695044,0.0,1.0
2005-03-24,24.71,25.0,24.48,24.49,1325600,3.24809503289509,3.28621512838435,3.21786185371396,3.21917633976531,10084549.7647907,0.0,1.0
2005-03-28,25.16,25.3,25.0,25.0,1406200,3.30724690520601,3.32564970992496,3.28621512838435,3.28621512838435,10697717.1690168,0.0,1.0
2005-03-29,24.74,25.34,24.66,25.16,1100800,3.25203849104915,3.33090765413038,3.24152260263832,3.30724690520601,8374375.66466626,0.0,1.0
2005-03-30,24.97,25.15,24.8,24.8,832600,3.28227167023029,3.30593241915466,3.25992540735728,3.25992540735728,6334034.50072776,0.0,1.0
2005-03-31,25.7,25.74,25.06,25.06,959200,3.37822915197911,3.38348709618453,3.29410204469247,3.29410204469247,7297148.56245265,0.0,1.0
2005-04-01,25.95,26.06,25.62,25.95,909800,3.41109130326296,3.42555064982785,3.36771326356828,3.41109130326296,6921336.28244309,0.0,1.0
2005-04-04,25.82,26.11,25.67,26.11,837000,3.39400298459536,3.43212308008462,3.37428569382505,3.43212308008462,6367507.65927112,0.0,1.0
2005-04-05,25.98,26.15,25.83,25.83,961200,3.41503476141702,3.43738102429003,3.39531747064671,3.39531747064671,7312363.6345178,0.0,1.0
2005-04-06,26.49,26.49,25.846,25.9,852400,3.48207355003606,3.48207355003606,3.39742064832888,3.40451887300619,6484663.71417288,0.0,1.0
2005-04-07,26.42,26.53,26.11,26.53,938000,3.47287214767658,3.48733149424147,3.43212308008462,3.48733149424147,7135868.79856191,0.0,1.0
2005-04-08,26.0,26.52,25.86,26.5,581400,3.41766373351973,3.48601700819012,3.39926092880077,3.48338803608741,4423021.44934316,0.0,1.0
2005-04-11,25.7,26.11,25.68,26.01,727000,3.37822915197911,3.43212308008462,3.37560017987641,3.41897821957108,5530678.69568711,0.0,1.0
2005-04-12,25.64,25.9,25.38,25.8,578400,3.37034223567099,3.40451887300619,3.33616559833579,3.39137401249265,4400198.84124542,0.0,1.0
2005-04-13,25.45,25.98,25.39,25.52,641600,3.34536700069527,3.41503476141702,3.33748008438715,3.35456840305475,4880995.1185046,0.0,1.0
2005-04-14,25.25,25.62,25.15,25.37,632200,3.3190772796682,3.36771326356828,3.30593241915466,3.33485111228444,4809484.27979833,0.0,1.0
2005-04-15,24.96,25.56,24.77,25.25,867400,3.28095718417894,3.35982634726016,3.25598194920322,3.3190772796682,6598776.75466161,0.0,1.0
2005-04-18,25.68,25.71,25.0,25.0,728200,3.37560017987641,3.37954363803047,3.28621512838435,3.28621512838435,5539807.7389262,0.0,1.0
2005-04-19,26.31,26.32,25.68,25.89,611000,3.45841280111169,3.45972728716305,3.37560017987641,3.40320438695483,4648204.5159076,0.0,1.0
2005-04-20,26.2,26.49,26.18,26.43,637000,3.4439534545468,3.48207355003606,3.44132448244409,3.47418663372794,4846000.45275473,0.0,1.0
2005-04-21,26.524,26.78,26.3,26.43,914800,3.48654280261066,3.52019364552532,3.45709831506034,3.47418663372794,6959373.96260601,0.0,1.0
2005-04-22,26.75,26.87,26.54,26.7,688000,3.51625018737126,3.5320240199875,3.48864598029283,3.50967775711449,5233984.7904164,0.0,1.0
2005-04-25,26.94,27.0,26.81,26.9,753200,3.54122542234698,3.5491123386551,3.52413710367938,3.53596747814156,5729996.13974075,0.0,1.0
2005-04-26,26.67,27.0,26.65,26.98,765200,3.50573429896043,3.5491123386551,3.50310532685772,3.54648336655239,5821286.57213173,0.0,1.0
2005-04-27,26.11,26.3,26.0,26.2,685400,3.48601700819012,3.51138442418231,3.4713306094578,3.49803315260747,5133593.42709897,0.41,1.0
2005-04-28,25.76,26.14,25.76,26.01,707800,3.43928755767819,3.49002238966257,3.43928755767819,3.47266573661528,5301367.70893003,0.0,1.0
2005-04-29,25.83,26.21,25.56,25.83,627800,3.44863344778057,3.49936827976496,3.41258501452851,3.44863344778057,4702173.84524764,0.0,1.0
2005-05-02,25.68,25.9,25.42,25.86,608000,3.42860654041832,3.45797933788296,3.39389323432374,3.45263882925303,4553873.36398624,0.0,1.0
2005-05-03,25.6,25.98,25.5,25.68,812600,3.41792552315845,3.46866035514283,3.40457425158361,3.42860654041832,6086311.67035398,0.0,1.0
2005-05-04,25.55,25.99,25.46,25.99,697600,3.41124988737103,3.46999548230031,3.39923374295368,3.46999548230031,5224970.49131053,0.0,1.0
2005-05-05,26.55,26.63,25.89,25.97,1153400,3.54476260311941,3.55544362037928,3.45664421072548,3.46732522798535,8638877.529641,0.0,1.0
2005-05-06,26.29,26.7,26.11,26.55,750800,3.51004929702483,3.56478951048166,3.48601700819012,3.54476260311941,5623434.41065932,0.0,1.0
2005-05-09,26.26,26.5,26.02,26.49,700600,3.50604391555238,3.53808696733199,3.47400086377277,3.5367518401745,5247440.26119862,0.0,1.0
2005-05-10,26.23,26.49,25.94,26.49,669200,3.50203853407993,3.5367518401745,3.4633198465129,3.5367518401745,5012256.66970327,0.0,1.0
2005-05-11,26.1,26.5,26.07,26.31,720400,3.48468188103264,3.53808696733199,3.48067649956019,3.5127195513398,5395740.74246001,0.0,1.0
2005-05-12,25.72,26.14,25.56,26.07,610000,3.43394704904825,3.49002238966257,3.41258501452851,3.48067649956019,4568853.21057831,0.0,1.0
2005-05-13,25.53,26.04,25.45,25.75,569000,3.40857963305606,3.47667111808773,3.39789861579619,3.4379524305207,4261766.35544107,0.0,1.0
2005-05-16,25.65,25.9,25.29,25.6,696400,3.42460115894587,3.45797933788296,3.37653658127645,3.41792552315845,5215982.58335529,0.0,1.0
2005-05-17,26.13,26.2,25.5,25.74,557200,3.48868726250509,3.49803315260747,3.40457425158361,3.43661730336322,4173385.26054792,0.0,1.0
2005-05-18,26.01,26.37,25.92,26.2,719000,3.47266573661528,3.5207303142847,3.46064959219793,3.49803315260747,5385254.84984558,0.0,1.0
2005-05-19,26.0,26.19,25.94,26.12,631800,3.4713306094578,3.49669802544999,3.4633198465129,3.4873521353476,4732133.53843176,0.0,1.0
2005-05-20,26.13,26.16,25.85,26.0,454800,3.48868726250509,3.49269264397754,3.45130370209554,3.4713306094578,3406417.11503444,0.0,1.0
2005-05-23,26.01,26.57,25.99,26.17,767600,3.47266573661528,3.54743285743437,3.46999548230031,3.49402777113502,5749265.12203264,0.0,1.0
2005-05-24,25.91,26.2,25.7,26.01,936800,3.45931446504044,3.49803315260747,3.43127679473329,3.47266573661528,7016560.14372092,0.0,1.0
2005-05-25,25.93,26.059,25.79,25.9,714800,3.46198471935541,3.47920785968695,3.44329293915064,3.45797933788296,5353797.17200225,0.0,1.0
2005-05-26,25.95,26.09,25.7714,25.96,599400,3.46465497367038,3.48334675387515,3.44080960263772,3.46599010082786,4489460.02364038,0.0,1.0
2005-05-27,25.94,26.05,25.77,25.98,680600,3.4633198465129,3.47800624524522,3.44062268483567,3.46866035514283,5097641.79527802,0.0,1.0
2005-05-31,25.7,25.94,25.64,25.82,742200,3.43127679473329,3.4633198465129,3.42326603178838,3.44729832062309,5559021.07031346,0.0,1.0
2005-06-01,26.12,26.29,25.75,25.75,729200,3.4873521353476,3.51004929702483,3.4379524305207,3.4379524305207,5461652.06746509,0.0,1.0
2005-06-02,26.5,26.6,26.18,26.5,841800,3.53808696733199,3.55143823890683,3.49536289829251,3.53808696733199,6305017.43059805,0.0,1.0
2005-06-03,26.68,26.77,26.53,26.64,697200,3.5621192561667,3.57413540058405,3.54209234880444,3.55677874753676,5221974.52199211,0.0,1.0
2005-06-06,26.74,26.77,26.6,26.76,595400,3.5701300191116,3.57413540058405,3.55143823890683,3.57280027342657,4459500.33045626,0.0,1.0
2005-06-07,26.72,26.8,26.67,26.73,722400,3.56745976479663,3.5781407820565,3.56078412900921,3.56879489195411,5410720.58905207,0.0,1.0
2005-06-08,26.78,26.95,26.71,26.82,511600,3.57547052774153,3.59816768941876,3.56612463763915,3.58081103637147,3831844.75824895,0.0,1.0
2005-06-09,26.87,26.95,26.5,26.73,528600,3.58748667215889,3.59816768941876,3.53808696733199,3.56879489195411,3959173.45428146,0.0,1.0
2005-06-10,26.95,26.96,26.83,26.85,518000,3.59816768941876,3.59950281657624,3.58214616352895,3.58481641784392,3879780.26734354,0.0,1.0
2005-06-13,27.03,27.09,26.854,26.95,717800,3.60884870667863,3.61685946962353,3.58535046870691,3.59816768941876,5376266.94189033,0.0,1.0
2005-06-14,27.0,27.06,26.9,27.0,574600,3.60484332520618,3.61285408815108,3.59149205363134,3.60484332520618,4303709.92589884,0.0,1.0
2005-06-15,26.75,27.05,26.65,27.0,585600,3.57146514626908,3.61151896099359,3.55811387469424,3.60484332520618,4386099.08215517,0.0,1.0
2005-06-16,26.92,26.96,26.52,26.75,646200,3.59416230794631,3.59950281657624,3.54075722164695,3.57146514626908,4839988.43389458,0.0,1.0
2005-06-17,26.98,27.0,26.89,27.0,507800,3.60217307089121,3.60484332520618,3.59015692647385,3.60484332520618,3803383.04972403,0.0,1.0
2005-06-20,26.98,27.0,26.88,27.0,647800,3.60217307089121,3.60484332520618,3.58882179931637,3.60484332520618,4851972.31116823,0.0,1.0
2005-06-21,26.56,27.01,26.51,26.99,563800,3.54609773027689,3.60617845236366,3.53942209448947,3.60350819804869,4222818.75430172,0.0,1.0
2005-06-22,26.45,26.74,26.25,26.6,557400,3.53141133154457,3.5701300191116,3.50470878839489,3.55143823890683,4174883.24520712,0.0,1.0
2005-06-23,26.83,27.0,26.4,26.4,609800,3.58214616352895,3.60484332520618,3.52473569575715,3.52473569575715,4567355.2259191,0.0,1.0
2005-06-24,26.85,27.01,26.8,26.9,630000,3.58481641784392,3.60617845236366,3.5781407820565,3.59149205363134,4718651.6764989,0.0,1.0
2005-06-27,27.02,27.07,26.85,26.95,899600,3.60751357952114,3.61418921530856,3.58481641784392,3.59816768941876,6737934.9971086,0.0,1.0
2005-06-28,26.65,27.06,26.65,27.03,578600,3.55811387469424,3.61285408815108,3.55811387469424,3.60884870667863,4333669.61908296,0.0,1.0
2005-06-29,26.66,26.84,26.51,26.63,425000,3.55944900185173,3.58348129068644,3.53942209448947,3.55544362037928,3183217.40081275,0.0,1.0
2005-06-30,26.79,26.9,26.65,26.89,398200,3.57680565489902,3.59149205363134,3.55811387469424,3.59015692647385,2982487.45647914,0.0,1.0
2005-07-01,26.99,27.03,26.7,26.7,448000,3.60350819804869,3.60884870667863,3.56478951048166,3.56478951048166,3355485.63662144,0.0,1.0
2005-07-05,27.14,27.15,26.98,27.04,684000,3.62353510541095,3.62487023256843,3.60217307089121,3.61018383383611,5123107.53448452,0.0,1.0
2005-07-06,27.16,27.24,27.05,27.15,575800,3.62620535972592,3.63688637698579,3.61151896099359,3.62487023256843,4312697.83385407,0.0,1.0
2005-07-07,26.83,27.22,26.82,27.1,890000,3.58214616352895,3.63421612267082,3.58081103637147,3.61819459678101,6666031.73346671,0.0,1.0
2005-07-08,27.15,27.25,27.01,27.01,516800,3.62487023256843,3.63822150414327,3.60617845236366,3.60617845236366,3870792.35938831,0.0,1.0
2005-07-11,27.16,27.24,27.05,27.16,565200,3.62620535972592,3.63688637698579,3.61151896099359,3.62620535972592,4233304.64691615,0.0,1.0
2005-07-12,27.42,27.45,27.12,27.16,589000,3.66091866582049,3.66492404729295,3.62086485109598,3.62620535972592,4411564.82136168,0.0,1.0
2005-07-13,27.45,27.54,27.33,27.46,574200,3.66492404729295,3.6769401917103,3.64890252140314,3.66625917445043,4300713.95658042,0.0,1.0
2005-07-14,27.17,27.66,27.1,27.59,547000,3.6275404868834,3.6929617176001,3.61819459678101,3.68361582749772,4096988.04292841,0.0,1.0
2005-07-15,27.18,27.35,27.1,27.13,494000,3.62887561404088,3.65157277571811,3.61819459678101,3.62219997825346,3700022.10823883,0.0,1.0
2005-07-18,26.85,27.18,26.8,27.1,704400,3.58481641784392,3.62887561404088,3.5781407820565,3.61819459678101,5275901.96972353,0.0,1.0
2005-07-19,27.24,27.31,26.84,26.9,423000,3.63688637698579,3.64623226708817,3.58348129068644,3.59149205363134,3168237.55422069,0.0,1.0
2005-07-20,27.39,27.45,27.0,27.2,590000,3.65691328434804,3.66492404729295,3.60484332520618,3.63154586835585,4419054.74465771,0.0,1.0
2005-07-21,27.17,27.6,27.13,27.5,543000,3.6275404868834,3.6849509546552,3.62219997825346,3.67159968308036,4067028.34974429,0.0,1.0
2005-07-22,27.07,27.39,27.01,27.32,704400,3.61418921530856,3.65691328434804,3.60617845236366,3.64756739424566,5275901.96972354,0.0,1.0
2005-07-25,27.09,27.49,26.96,27.0,633800,3.61685946962353,3.67026455592288,3.59950281657624,3.60484332520618,4747113.38502382,0.0,1.0
2005-07-26,27.35,27.39,27.06,27.09,654400,3.65157277571811,3.65691328434804,3.61285408815108,3.61685946962353,4901405.80492203,0.0,1.0
2005-07-27,27.11,27.12,26.69,27.0,886000,3.67560506455282,3.6769608760853,3.61866098018866,3.66069113769554,6534831.56600293,0.42,1.0
2005-07-28,27.21,27.26,26.83,27.2,929600,3.68916317987761,3.69594223754001,3.63764234164338,3.68780736834513,6856410.18482656,0.0,1.0
2005-07-29,26.73,27.2,26.72,27.2,618000,3.62408422631858,3.68780736834513,3.6227284147861,3.68780736834513,4558155.65213298,0.0,1.0
2005-08-01,26.22,26.84,26.16,26.75,972200,3.55493783816211,3.63899815317586,3.54680296896723,3.62679584938354,7170613.14725514,0.0,1.0
2005-08-02,26.48,26.71,26.18,26.18,967000,3.59018893800659,3.62137260325362,3.54951459203219,3.54951459203219,7132259.73400094,0.0,1.0
2005-08-03,26.33,26.66,26.25,26.48,865200,3.56985176501939,3.61459354559122,3.55900527275955,3.59018893800659,6381417.91298616,0.0,1.0
2005-08-04,26.47,26.61,26.29,26.42,654200,3.58883312647411,3.60781448792882,3.56442851888947,3.58205406881171,4825154.41363331,0.0,1.0
2005-08-05,25.95,26.51,25.78,26.47,878000,3.51833092678516,3.59425637260403,3.495282130733,3.58883312647411,6475826.31484263,0.0,1.0
2005-08-08,25.39,26.05,25.36,26.0,1338800,3.44240548096629,3.53188904210995,3.43833804636885,3.52510998444755,9874528.78167576,0.0,1.0
2005-08-09,25.0,25.38,24.97,25.2,1646000,3.38952883119957,3.44104966943381,3.38546139660213,3.41664506184917,12140330.4262312,0.0,1.0
2005-08-10,25.22,25.44,25.02,25.05,1126000,3.41935668491413,3.44918453862868,3.39224045426453,3.39630788886197,8304989.10081185,0.0,1.0
2005-08-11,25.21,25.5,25.02,25.21,985400,3.41800087338165,3.45731940782356,3.39224045426453,3.41800087338165,7267971.81166963,0.0,1.0
2005-08-12,25.27,25.42,25.13,25.25,765800,3.42613574257653,3.44647291556372,3.40715438112181,3.42342411951157,5648277.66731946,0.0,1.0
2005-08-15,25.1,25.27,25.0,25.27,884400,3.40308694652437,3.42613574257653,3.38952883119957,3.42613574257653,6523030.51577088,0.0,1.0
2005-08-16,24.83,25.1,24.66,25.09,1229000,3.36648003514741,3.40308694652437,3.34343123909526,3.40173113499189,9064681.7095007,0.0,1.0
2005-08-17,24.36,24.84,24.1,24.83,1789200,3.30275689312086,3.36783584667989,3.26750579327639,3.36648003514741,13196524.4220005,0.0,1.0
2005-08-18,24.66,24.75,24.27,24.27,1371200,3.34343123909526,3.35563354288758,3.29055458932854,3.29055458932854,10113500.048875,0.0,1.0
2005-08-19,25.0,25.12,24.71,24.87,877600,3.38952883119957,3.40579856958933,3.35021029675766,3.37190328127733,6472876.05228463,0.0,1.0
2005-08-22,25.2,25.43,25.1,25.14,1060000,3.41664506184917,3.4478287270962,3.40308694652437,3.40851019265429,7818195.7787394,0.0,1.0
2005-08-23,25.23,25.3,25.12,25.25,849200,3.42071249644661,3.43020317717397,3.40579856958933,3.42342411951157,6263407.41066556,0.0,1.0
2005-08-24,25.26,25.4,25.2,25.29,1161000,3.42477993104405,3.44376129249877,3.41664506184917,3.42884736564149,8563137.07463815,0.0,1.0
2005-08-25,25.01,25.3,24.83,25.25,1245200,3.39088464273205,3.43020317717397,3.36648003514741,3.42342411951157,9184167.34310029,0.0,1.0
2005-08-26,24.78,25.17,24.69,25.01,822200,3.35970097748502,3.41257762725173,3.3474986736927,3.39088464273205,6064264.68799956,0.0,1.0
2005-08-29,24.39,24.75,24.09,24.75,1513600,3.3068243277183,3.35563354288758,3.26614998174391,3.35563354288758,11163793.5195283,0.0,1.0
2005-08-30,24.84,24.88,24.14,24.23,790200,3.36783584667989,3.37325909280981,3.27292903940631,3.28513134319863,5828243.68335838,0.0,1.0
2005-08-31,24.28,24.83,23.99,24.78,2181000,3.29191040086102,3.36648003514741,3.25259186641911,3.35970097748502,16086306.5975761,0.0,1.0
2005-09-01,24.49,24.7,24.0,24.0,1777400,3.3203824430431,3.34885448522518,3.25394767795159,3.25394767795159,13109491.6765391,0.0,1.0
2005-09-02,24.73,24.9,24.45,24.58,1756200,3.35292191982262,3.37597071587477,3.31495919691318,3.33258474683542,12953127.7609643,0.0,1.0
2005-09-06,24.79,24.93,24.5,24.75,1133600,3.3610567890175,3.38003815047221,3.32173825457558,3.35563354288758,8361044.08941413,0.0,1.0
2005-09-07,24.7,25.04,24.51,24.8,1176600,3.34885448522518,3.39495207732949,3.32309406610806,3.36241260054998,8678197.31440073,0.0,1.0
2005-09-08,24.72,24.99,24.63,24.88,890800,3.35156610829014,3.38817301966709,3.33936380449782,3.37325909280981,6570234.71669911,0.0,1.0
2005-09-09,24.97,24.98,24.71,24.97,877000,3.38546139660213,3.38681720813461,3.35021029675766,3.38546139660213,6468450.65844761,0.0,1.0
2005-09-12,25.05,25.1,24.94,25.03,969800,3.39630788886197,3.40308694652437,3.38139396200469,3.39359626579701,7152911.57190705,0.0,1.0
2005-09-13,25.35,25.5,25.01,25.45,851400,3.43698223483637,3.45731940782356,3.39088464273205,3.45054035016116,6279633.85473464,0.0,1.0
2005-09-14,25.54,25.64,25.38,25.55,735200,3.46274265395348,3.47630076927828,3.44104966943381,3.46409846548596,5422582.58163133,0.0,1.0
2005-09-15,25.52,25.77,25.4,25.6,640600,3.46003103088852,3.49392631920052,3.44376129249877,3.47087752314836,4724845.48666082,0.0,1.0
2005-09-16,25.8,25.98,25.52,25.75,697600,3.49799375379796,3.5223983613826,3.46003103088852,3.49121469613556,5145257.90117793,0.0,1.0
2005-09-19,25.7,26.0,25.61,25.96,1005000,3.48443563847316,3.52510998444755,3.47223333468084,3.51968673831764,7412534.67701236,0.0,1.0
2005-09-20,25.56,25.85,24.75,24.75,842600,3.46545427701844,3.50477281146036,3.35563354288758,3.35563354288758,6214728.07845833,0.0,1.0
2005-09-21,24.8,25.5,24.53,25.5,1681800,3.36241260054998,3.45731940782356,3.32580568917302,3.45731940782356,12404378.9251735,0.0,1.0
2005-09-22,24.36,24.6,23.5,24.3,2308800,3.30275689312086,3.33529636990038,3.1861571013276,3.29462202392598,17028915.4848618,0.0,1.0
2005-09-23,24.48,24.5,23.8,23.8,983600,3.31902663151062,3.32173825457558,3.22683144730199,3.22683144730199,7254695.63015857,0.0,1.0
2005-09-26,25.13,25.31,24.68,25.25,1385600,3.40715438112181,3.43155898870645,3.34614286216022,3.42342411951157,10219709.5009635,0.0,1.0
2005-09-27,25.05,25.27,25.0,25.22,866200,3.39630788886197,3.42613574257653,3.38952883119957,3.41935668491413,6388793.5693812,0.0,1.0
2005-09-28,25.18,25.36,25.01,25.23,680800,3.41393343878421,3.43833804636885,3.39088464273205,3.42071249644661,5021346.87374131,0.0,1.0
2005-09-29,25.28,25.4,25.01,25.28,702800,3.42749155410901,3.44376129249877,3.39088464273205,3.42749155410901,5183611.31443212,0.0,1.0
2005-09-30,25.18,25.5,25.16,25.27,720000,3.41393343878421,3.45731940782356,3.41122181571925,3.42613574257653,5310472.60442676,0.0,1.0
2005-10-03,25.52,25.75,25.36,25.66,1027800,3.46003103088852,3.49121469613556,3.43833804636885,3.47901239234324,7580699.64281921,0.0,1.0
2005-10-04,25.07,25.69,25.05,25.69,1005600,3.39901951192693,3.48307982694068,3.39630788886197,3.48307982694068,7416960.07084938,0.0,1.0
2005-10-05,24.86,25.32,24.85,25.22,1000600,3.37054746974485,3.43291480023893,3.36919165821237,3.41935668491413,7380081.78887421,0.0,1.0
2005-10-06,24.84,25.3,24.7,25.15,1401400,3.36783584667989,3.43020317717397,3.34885448522518,3.40986600418677,10336244.8720051,0.0,1.0
2005-10-07,25.13,25.13,24.81,24.83,782000,3.40715438112181,3.40715438112181,3.36376841208246,3.36648003514741,5767763.30091907,0.0,1.0
2005-10-10,24.8,25.2,24.77,25.03,608000,3.36241260054998,3.41664506184917,3.35834516595254,3.39359626579701,4484399.0881826,0.0,1.0
2005-10-11,25.15,25.26,24.91,25.2,864000,3.40986600418677,3.42477993104405,3.37732652740725,3.41664506184917,6372567.12531212,0.0,1.0
2005-10-12,24.85,25.1,24.76,25.0,709800,3.36919165821237,3.40308694652437,3.35698935442006,3.38952883119957,5235240.90919739,0.0,1.0
2005-10-13,24.6,24.85,24.32,24.85,1211400,3.33529636990038,3.36919165821237,3.29733364699094,3.36919165821237,8934870.15694803,0.0,1.0
2005-10-14,24.93,24.98,24.4,24.59,835400,3.38003815047221,3.38681720813461,3.30818013925078,3.3339405583679,6161623.35241406,0.0,1.0
2005-10-17,24.99,25.16,24.95,25.0,889000,3.38817301966709,3.41122181571925,3.38274977353717,3.38952883119957,6556958.53518805,0.0,1.0
2005-10-18,24.76,25.0799,24.65,25.04,696000,3.35698935442006,3.40036176534409,3.34207542756278,3.39495207732949,5133456.85094587,0.0,1.0
2005-10-19,24.9,24.92,24.3,24.55,814400,3.37597071587477,3.37868233893973,3.29462202392598,3.32851731223798,6006734.56811828,0.0,1.0
2005-10-20,24.68,25.05,24.581,25.05,661600,3.34614286216022,3.39630788886197,3.33272032798867,3.39630788886197,4879734.27095659,0.0,1.0
2005-10-21,24.99,25.05,24.61,24.72,539800,3.38817301966709,3.39630788886197,3.33665218143286,3.35156610829014,3981379.32204107,0.0,1.0
2005-10-24,25.25,25.25,24.88,25.0,940200,3.42342411951157,3.42342411951157,3.37325909280981,3.38952883119957,6934592.14261395,0.0,1.0
2005-10-25,25.43,25.73,25.31,25.31,743000,3.4478287270962,3.4885030730706,3.43155898870645,3.43155898870645,5480112.70151263,0.0,1.0
2005-10-26,26.02,26.02,25.5,25.73,1941600,3.52782160751251,3.52782160751251,3.45731940782356,3.4885030730706,14320574.4566042,0.0,1.0
2005-10-27,25.1,25.78,25.1,25.65,966600,3.461386842421,3.55516146604038,3.461386842421,3.53723396446608,7009231.01187692,0.43,1.0
2005-10-28,25.5,25.64,25.22,25.3,550000,3.51654838572652,3.53585492588345,3.47793530541266,3.48896761407376,3988285.80233013,0.0,1.0
2005-10-31,25.86,25.95,25.64,25.95,719000,3.56619377470148,3.57860512194522,3.53585492588345,3.57860512194522,5213777.2579552,0.0,1.0
2005-11-01,25.85,25.9,25.64,25.9,656200,3.56481473611884,3.57170992903203,3.53585492588345,3.57170992903203,4758387.53361642,0.0,1.0
2005-11-02,25.68,26.0,25.5,25.86,999800,3.541371080214,3.58550031485841,3.51654838572652,3.56619377470148,7249978.44576302,0.0,1.0
2005-11-03,25.9,26.0,25.72,25.98,609800,3.57170992903203,3.58550031485841,3.54688723454455,3.58274223769313,4421921.24047439,0.0,1.0
2005-11-04,25.83,25.97,25.53,25.97,574200,3.56205665895357,3.5813631991105,3.52068550147443,3.5813631991105,4163770.37763265,0.0,1.0
2005-11-07,25.48,25.9,25.35,25.83,714400,3.51379030856124,3.57170992903203,3.49586280698695,3.56205665895357,5180420.68579026,0.0,1.0
2005-11-08,25.47,25.72,25.3,25.48,579200,3.5124112699786,3.54688723454455,3.48896761407376,3.51379030856124,4200027.5212902,0.0,1.0
2005-11-09,25.79,25.84,25.34,25.47,744400,3.55654050462301,3.5634356975362,3.49448376840431,3.5124112699786,5397963.54773555,0.0,1.0
2005-11-10,25.74,25.85,25.4101,25.83,836400,3.54964531170983,3.56481473611884,3.5041508288686,3.56205665895357,6065094.99103439,0.0,1.0
2005-11-11,25.65,25.8499,25.38,25.83,639800,3.53723396446608,3.56480094573302,3.49999992273486,3.56205665895357,4639464.10241967,0.0,1.0
2005-11-14,25.96,25.99,25.731,25.77,995400,3.57998416052786,3.58412127627577,3.54840417698545,3.55378242745774,7218072.15934438,0.0,1.0
2005-11-15,25.67,25.9399,25.61,25.88,690800,3.53999204163136,3.57721229297676,3.53171781013553,3.56895185186676,5009286.96772664,0.0,1.0
2005-11-16,25.36,25.54,25.151,25.5,1023800,3.49724184556959,3.52206454005707,3.46841993919246,3.51654838572652,7424012.73531924,0.0,1.0
2005-11-17,25.5,25.55,25.36,25.45,776200,3.51654838572652,3.52344357863971,3.49724184556959,3.50965319281333,5628558.98139753,0.0,1.0
2005-11-18,25.55,25.8,25.5,25.5,787200,3.52344357863971,3.55791954320565,3.51654838572652,3.51654838572652,5708324.69744414,0.0,1.0
2005-11-21,25.61,25.75,25.45,25.68,551400,3.53171781013553,3.55102435029246,3.50965319281333,3.541371080214,3998437.80255425,0.0,1.0
2005-11-22,25.59,25.75,25.5,25.65,731600,3.52895973297026,3.55102435029246,3.51654838572652,3.53723396446608,5305145.25997222,0.0,1.0
2005-11-23,25.57,25.86,25.5,25.5,516600,3.52620165580498,3.56619377470148,3.51654838572652,3.51654838572652,3746088.08269772,0.0,1.0
2005-11-25,25.59,25.61,25.49,25.57,179800,3.52895973297026,3.53171781013553,3.51516934714388,3.52620165580498,1303806.88592538,0.0,1.0
2005-11-28,25.33,25.6,25.3,25.5,662800,3.49310472982167,3.5303387715529,3.48896761407376,3.51654838572652,4806246.96324439,0.0,1.0
2005-11-29,25.54,25.66,25.3,25.55,450800,3.52206454005707,3.53861300304872,3.48896761407376,3.52344357863971,3268944.0721644,0.0,1.0
2005-11-30,25.03,25.21,24.9,24.91,3220800,3.45173357234254,3.47655626683002,3.43380607076825,3.43518510935088,23355401.6584452,0.0,1.0
2005-12-01,25.04,25.09,25.0,25.04,1185800,3.45311261092518,3.46000780383837,3.44759645659462,3.45311261092518,8598744.18982375,0.0,1.0
2005-12-02,25.03,25.09,25.0,25.01,1033600,3.45173357234254,3.46000780383837,3.44759645659462,3.44897549517726,7495076.73688803,0.0,1.0
2005-12-05,25.02,25.12,25.01,25.08,780200,3.4503545337599,3.46414491958628,3.44897549517726,3.45862876525573,5657564.69632357,0.0,1.0
2005-12-06,24.89,25.05,24.8,25.0,1050000,3.43242703218561,3.45449164950781,3.42001568494187,3.44759645659462,7614000.16808479,0.0,1.0
2005-12-07,24.67,24.93,24.5,24.86,1002000,3.40208818336758,3.43794318651616,3.37864452746273,3.42828991643769,7265931.58897233,0.0,1.0
2005-12-08,24.56,24.7,24.46,24.57,945200,3.38691875895856,3.40622529911549,3.37312837313218,3.3882977975412,6854050.43702261,0.0,1.0
2005-12-09,24.69,24.77,24.4,24.65,614000,3.40484626053285,3.41587856919395,3.36485414163635,3.3993301062023,4452377.24114673,0.0,1.0
2005-12-12,24.47,24.88,24.4,24.85,1005800,3.37450741171482,3.43104799360297,3.36485414163635,3.42691087785506,7293487.01815208,0.0,1.0
2005-12-13,24.21,24.64,24.17,24.45,1366000,3.33865240856623,3.39795106761966,3.33313625423568,3.37174933454954,9905451.64724175,0.0,1.0
2005-12-14,24.84,24.87,24.15,24.15,1695200,3.42553183927242,3.42966895502033,3.33037817707041,3.33037817707041,12292621.9856546,0.0,1.0
2005-12-15,24.98,25.09,24.8,24.83,1342800,3.44483837942935,3.46000780383837,3.42001568494187,3.42415280068978,9737218.50067072,0.0,1.0
2005-12-16,24.43,25.1,24.38,25.01,2147200,3.36899125738427,3.461386842421,3.36209606447108,3.44897549517726,15570267.7722968,0.0,1.0
2005-12-19,24.46,24.68,24.38,24.44,897800,3.37312837313218,3.40346722195021,3.36209606447108,3.37037029596691,6510332.71514907,0.0,1.0
2005-12-20,23.98,24.45,23.9,24.4,1672000,3.30693452116556,3.37174933454954,3.29590221250446,3.36485414163635,12124388.8390836,0.0,1.0
2005-12-21,23.99,24.4,23.9,24.17,1445800,3.3083135597482,3.36485414163635,3.29590221250446,3.33313625423568,10484115.6600162,0.0,1.0
2005-12-22,24.2,24.25,23.91,24.0,1043600,3.3372733699836,3.34416856289679,3.2972812510871,3.30969259833084,7567591.02420312,0.0,1.0
2005-12-23,23.93,24.2,23.85,24.2,1068200,3.30003932825238,3.3372733699836,3.28900701959127,3.3372733699836,7745976.17099825,0.0,1.0
2005-12-27,23.47,23.92,23.38,23.9,1389400,3.23660355345103,3.29866028966974,3.22419220620729,3.29590221250446,10075135.0795591,0.0,1.0
2005-12-28,23.66,23.74,23.41,23.41,1513400,3.26280528652115,3.27383759518226,3.22832932195521,3.22832932195521,10974312.2422662,0.0,1.0
2005-12-29,23.57,23.79,23.42,23.73,1248800,3.25039393927741,3.28073278809544,3.22970836053784,3.27245855659962,9055584.19990885,0.0,1.0
2005-12-30,24.01,24.21,23.51,23.58,1709400,3.31107163691348,3.33865240856623,3.24211970778159,3.25177297786005,12395592.273642,0.0,1.0
2006-01-03,24.73,24.84,24.34,24.47,1519800,3.4103624148634,3.42553183927242,3.35657991014053,3.37450741171482,11020721.3861479,0.0,1.0
2006-01-04,24.96,25.14,24.73,24.75,1275000,3.44208030226407,3.46690299675155,3.4103624148634,3.41312049202868,9245571.6326744,0.0,1.0
2006-01-05,24.85,25.15,24.77,24.99,1088400,3.42691087785506,3.46828203533419,3.41587856919395,3.44621741801199,7892455.03137474,0.0,1.0
2006-01-06,24.99,25.26,24.91,25.11,867400,3.44621741801199,3.48345145974321,3.43518510935088,3.46276588100364,6289889.28171118,0.0,1.0
2006-01-09,25.31,25.38,25.05,25.2,780400,3.4903466526564,3.49999992273486,3.45449164950781,3.47517722824738,5659014.98206987,0.0,1.0
2006-01-10,25.34,25.47,25.3,25.47,849400,3.49448376840431,3.5124112699786,3.48896761407376,3.5124112699786,6159363.56454402,0.0,1.0
2006-01-11,25.3,25.4,25.22,25.4,677600,3.48896761407376,3.50275799990014,3.47793530541266,3.50275799990014,4913568.10847072,0.0,1.0
2006-01-12,25.28,25.38,25.05,25.31,816600,3.48620953690848,3.49999992273486,3.45449164950781,3.4903466526564,5921516.70215052,0.0,1.0
2006-01-13,25.38,25.49,25.14,25.18,522400,3.49999992273486,3.51516934714388,3.46690299675155,3.47241915108211,3788146.36934047,0.0,1.0
2006-01-17,25.54,25.59,25.19,25.5,1135600,3.52206454005707,3.52895973297026,3.47379818966474,3.51654838572652,8234722.46750198,0.0,1.0
2006-01-18,25.62,25.64,25.23,25.5,896800,3.53309684871817,3.53585492588345,3.4793143439953,3.51654838572652,6503081.28641757,0.0,1.0
2006-01-19,25.55,25.5999,25.35,25.55,999200,3.52344357863971,3.53032498116707,3.49586280698695,3.52344357863971,7245627.58852411,0.0,1.0
2006-01-20,25.58,25.8,25.52,25.69,799600,3.52758069438762,3.55791954320565,3.51930646289179,3.54275011879664,5798242.41371486,0.0,1.0
2006-01-23,25.72,25.8999,25.66,25.78,843600,3.54688723454455,3.5716961386462,3.53861300304872,3.55516146604038,6117305.27790127,0.0,1.0
2006-01-24,25.95,25.98,25.74,25.74,975200,3.57860512194522,3.58274223769313,3.54964531170983,3.54964531170983,7071593.29896789,0.0,1.0
2006-01-25,25.83,26.0,25.71,25.97,798400,3.56205665895357,3.58550031485841,3.54550819596191,3.5813631991105,5789540.69923704,0.0,1.0
2006-01-26,25.51,25.95,25.51,25.8,1251000,3.51792742430916,3.57860512194522,3.51792742430916,3.55791954320565,9071537.34311815,0.0,1.0
2006-01-27,25.3,25.53,25.06,25.5,1242400,3.54930055206417,3.5815669207193,3.51563129781534,3.57735826393819,8856032.20660466,0.4375,1.0
2006-01-30,25.25,25.47,25.15,25.47,1058200,3.54228612409566,3.57314960715709,3.52825726815865,3.57314960715709,7543024.21203241,0.0,1.0
2006-01-31,25.27,25.32,25.09,25.16,875600,3.54509189528306,3.55210632325157,3.51983995459644,3.52966015375235,6241421.28147381,0.0,1.0
2006-02-01,25.18,25.4,25.12,25.34,826400,3.53246592493975,3.56332940800118,3.52404861137754,3.55491209443897,5890715.56305385,0.0,1.0
2006-02-02,25.01,25.25,24.96,25.18,972400,3.50861686984683,3.54228612409566,3.50160244187832,3.53246592493975,6931427.65430005,0.0,1.0
2006-02-03,25.03,25.06,24.91,25.0,680600,3.51142264103423,3.51563129781534,3.49458801390982,3.50721398425313,4851429.10480936,0.0,1.0
2006-02-06,25.24,25.24,25.0,25.05,903400,3.54088323850196,3.54088323850196,3.50721398425313,3.51422841222164,6439584.26871109,0.0,1.0
2006-02-07,24.72,25.3,24.65,25.25,1153200,3.46793318762949,3.54930055206417,3.45811298847358,3.54228612409566,8220199.8878433,0.0,1.0
2006-02-08,24.79,24.92,24.61,24.81,787200,3.4777533867854,3.49599089950352,3.45250144609878,3.4805591579728,5611291.49471925,0.0,1.0
2006-02-09,24.71,25.28,24.7,25.28,959600,3.46653030203579,3.54649478087676,3.46512741644209,3.54649478087676,6840187.1421908,0.0,1.0
2006-02-10,24.73,24.85,24.45,24.84,973600,3.46933607322319,3.48617070034761,3.43005527659956,3.48476781475391,6939981.4523103,0.0,1.0
2006-02-13,24.5,24.8,24.38,24.75,791800,3.43706970456807,3.4791562723791,3.42023507744365,3.4721418444106,5644081.05375851,0.0,1.0
2006-02-14,24.44,24.5,24.25,24.5,914800,3.42865239100586,3.43706970456807,3.40199756472553,3.43706970456807,6520845.3498084,0.0,1.0
2006-02-15,24.77,24.98,24.45,24.46,1043600,3.474947615598,3.50440821306573,3.43005527659956,3.43145816219326,7438953.00290779,0.0,1.0
2006-02-16,25.02,25.09,24.85,24.94,894800,3.51001975544053,3.51983995459644,3.48617070034761,3.49879667069092,6378282.04963769,0.0,1.0
2006-02-17,25.01,25.33,25.0,25.05,772600,3.50861686984683,3.55350920884527,3.50721398425313,3.51422841222164,5507220.28559463,0.0,1.0
2006-02-21,24.95,25.25,24.81,25.24,1016200,3.50019955628462,3.54228612409566,3.4805591579728,3.54088323850196,7243641.28167392,0.0,1.0
2006-02-22,25.02,25.08,24.9,24.99,741400,3.51001975544053,3.51843706900274,3.49318512831612,3.50581109865943,5284821.53732832,0.0,1.0
2006-02-23,25.04,25.22,24.93,25.22,864800,3.51282552662793,3.53807746731456,3.49739378509722,3.53807746731456,6164437.09938162,0.0,1.0
2006-02-24,24.98,25.19,24.94,25.11,734800,3.50440821306573,3.53386881053345,3.49879667069092,3.52264572578384,5237775.64827198,0.0,1.0
2006-02-27,24.79,25.18,24.63,25.18,1093000,3.4777533867854,3.53246592493975,3.45530721728618,3.53246592493975,7791084.35432945,0.0,1.0
2006-02-28,24.28,24.42,24.2201,24.4,1770600,3.40620622150664,3.42584661981846,3.39780293680037,3.42304084863105,12621128.9641132,0.0,1.0
2006-03-01,23.9,24.26,23.89,24.25,2069800,3.35289656894599,3.40340045031924,3.35149368335229,3.40199756472553,14753875.9346671,0.0,1.0
2006-03-02,23.9,24.14,23.8,23.9,2545800,3.35289656894599,3.38656582319482,3.33886771300898,3.35289656894599,18146882.47873,0.0,1.0
2006-03-03,24.15,24.26,23.69,23.7,16433000,3.38796870878852,3.40340045031924,3.32343597147826,3.32483885707197,117137135.585266,0.0,1.0
2006-03-06,23.95,24.2,23.9,24.15,3301000,3.3599109969145,3.39498313675703,3.35289656894599,3.38796870878852,23530072.6931761,0.0,1.0
2006-03-07,24.12,24.25,23.9,24.0,2636800,3.38376005200742,3.40199756472553,3.35289656894599,3.366925424883,18795545.4945068,0.0,1.0
2006-03-08,24.13,24.2,23.92,24.1,1338600,3.38516293760112,3.39498313675703,3.35570234013339,3.38095428082002,9541761.6804258,0.0,1.0
2006-03-09,24.04,24.2499,24.0,24.24,1077600,3.37253696725781,3.4019835358696,3.366925424883,3.40059467913183,7681310.613198,0.0,1.0
2006-03-10,24.15,24.22,24.02,24.03,1140000,3.38796870878852,3.39778890794443,3.36973119607041,3.37113408166411,8126108.10973063,0.0,1.0
2006-03-13,24.4,24.45,24.15,24.25,1386400,3.42304084863105,3.43005527659956,3.38796870878852,3.40199756472553,9882487.96783381,0.0,1.0
2006-03-14,24.4,24.49,24.28,24.48,1439000,3.42304084863105,3.43566681897436,3.40620622150664,3.43426393338066,10257429.4472828,0.0,1.0
2006-03-15,24.31,24.49,24.24,24.4,1172000,3.41041487828774,3.43566681897436,3.40059467913183,3.42304084863105,8354209.39000377,0.0,1.0
2006-03-16,24.56,24.62,24.32,24.44,1338400,3.44548701813027,3.45390433169248,3.41181776388144,3.42865239100586,9540336.0474241,0.0,1.0
2006-03-17,24.58,24.64,24.5,24.61,1338800,3.44829278931768,3.45671010287988,3.43706970456807,3.45250144609878,9543187.31342749,0.0,1.0
2006-03-20,24.37,24.73,24.33,24.58,1475400,3.41883219184995,3.46933607322319,3.41322064947514,3.44829278931768,10516894.6535935,0.0,1.0
2006-03-21,24.28,24.45,24.25,24.31,941200,3.40620622150664,3.43005527659956,3.40199756472553,3.41041487828774,6709028.90603374,0.0,1.0
2006-03-22,24.42,24.78,24.32,24.78,1665200,3.42584661981846,3.4763505011917,3.41181776388144,3.4763505011917,11869820.3722135,0.0,1.0
2006-03-23,24.45,24.62,24.401,24.54,1348800,3.43005527659956,3.45390433169248,3.42318113719042,3.44268124694287,9614468.96351286,0.0,1.0
2006-03-24,24.62,24.75,24.45,24.47,1371400,3.45390433169248,3.4721418444106,3.43005527659956,3.43286104778696,9775565.49270577,0.0,1.0
2006-03-27,24.45,24.64,24.35,24.63,997400,3.43005527659956,3.45671010287988,3.41602642066255,3.45530721728618,7109631.77951344,0.0,1.0
2006-03-28,24.43,24.5,24.25,24.49,1135200,3.42724950541216,3.43706970456807,3.40199756472553,3.43566681897436,8091892.91768965,0.0,1.0
2006-03-29,24.63,24.7,24.49,24.5,1362600,3.45530721728618,3.46512741644209,3.43566681897436,3.43706970456807,9712837.64063066,0.0,1.0
2006-03-30,24.75,24.8,24.57,24.58,1191200,3.4721418444106,3.4791562723791,3.44688990372397,3.44829278931768,8491070.15816764,0.0,1.0
2006-03-31,24.69,24.75,24.45,24.58,1086600,3.46372453084839,3.4721418444106,3.43005527659956,3.44829278931768,7745464.09827482,0.0,1.0
2006-04-03,24.44,24.83,24.44,24.74,1009600,3.42865239100586,3.48336492916021,3.42865239100586,3.4707389588169,7196595.39261757,0.0,1.0
2006-04-04,24.65,24.7,24.4,24.4,1228200,3.45811298847358,3.46512741644209,3.42304084863105,3.42304084863105,8754812.26348348,0.0,1.0
2006-04-05,24.77,24.82,24.5801,24.65,1309600,3.474947615598,3.48196204356651,3.44830681817361,3.45811298847358,9335044.89517827,0.0,1.0
2006-04-06,24.95,25.0,24.8201,24.87,1245200,3.50019955628462,3.50721398425313,3.48197607242244,3.48897647153501,8875991.06862858,0.0,1.0
2006-04-07,24.94,25.0501,24.85,24.95,1073200,3.49879667069092,3.51424244107757,3.48617070034761,3.50019955628462,7649946.68716045,0.0,1.0
2006-04-10,24.77,25.15,24.75,24.99,1035200,3.474947615598,3.52825726815865,3.4721418444106,3.50581109865943,7379076.41683609,0.0,1.0
2006-04-11,24.68,25.0,24.68,24.71,877800,3.46232164525469,3.50721398425313,3.46232164525469,3.46653030203579,6257103.24449258,0.0,1.0
2006-04-12,24.63,24.88,24.6,24.69,981000,3.45530721728618,3.49037935712871,3.45109856050508,3.46372453084839,6992729.87337346,0.0,1.0
2006-04-13,24.53,24.8,24.46,24.68,836200,3.44127836134917,3.4791562723791,3.43145816219326,3.46232164525469,5960571.5801375,0.0,1.0
2006-04-17,24.78,24.919,24.66,24.9,1020000,3.4763505011917,3.49585061094415,3.45951587406729,3.49318512831612,7270728.30870635,0.0,1.0
2006-04-18,25.04,25.07,24.76,25.02,917600,3.51282552662793,3.51703418340904,3.4735447300043,3.51001975544053,6540804.2118323,0.0,1.0
2006-04-19,25.07,25.14,24.91,25.07,886200,3.51703418340904,3.52685438256495,3.49458801390982,3.51703418340904,6316979.83056427,0.0,1.0
2006-04-20,25.07,25.2,24.94,25.14,860200,3.51703418340904,3.53527169612715,3.49879667069092,3.52685438256495,6131647.54034235,0.0,1.0
2006-04-21,25.2,25.25,25.07,25.17,779800,3.53527169612715,3.54228612409566,3.51703418340904,3.53106303934605,5558543.07365609,0.0,1.0
2006-04-24,25.31,25.31,25.1,25.23,1121200,3.55070343765787,3.55070343765787,3.52124284019014,3.53948035290826,7992098.60757015,0.0,1.0
2006-04-25,25.03,25.44,25.01,25.35,1322000,3.51142264103423,3.56894095037598,3.50861686984683,3.55631498003267,9423434.14128412,0.0,1.0
2006-04-26,24.83,25.0,24.67,24.79,1388600,3.54579333807991,3.570069812807,3.52294489127795,3.54008122637942,9723899.48103145,0.445,1.0
2006-04-27,24.79,24.99,24.65,24.83,961800,3.54008122637942,3.56864178488188,3.5200888354277,3.54579333807991,6735162.40879738,0.0,1.0
2006-04-28,24.74,25.0,24.7,24.79,898000,3.53294108675381,3.570069812807,3.52722897505332,3.54008122637942,6288392.43408197,0.0,1.0
2006-05-01,24.85,24.96,24.71,24.75,1006600,3.54864939393016,3.56435770110651,3.52865700297844,3.53436911467893,7048881.76408342,0.0,1.0
2006-05-02,24.88,24.95,24.7,24.94,1151200,3.55293347770553,3.56292967318139,3.52722897505332,3.56150164525626,8061467.00458259,0.0,1.0
2006-05-03,25.02,25.05,24.85,24.86,1239400,3.57292586865725,3.57720995243261,3.54864939393016,3.55007742185528,8679101.985302,0.0,1.0
2006-05-04,25.02,25.08,24.66,25.02,1097000,3.57292586865725,3.58149403620798,3.52151686335283,3.57292586865725,7681922.60599991,0.0,1.0
2006-05-05,25.52,25.71,25.05,25.06,2006800,3.64432726491339,3.67145979549072,3.57720995243261,3.57863798035774,14052946.4774117,0.0,1.0
2006-05-08,25.24,25.6,25.06,25.5,1275800,3.60434248300995,3.65575148831437,3.57863798035774,3.64147120906314,8933998.96147192,0.0,1.0
2006-05-09,25.11,25.38,25.01,25.3,1195200,3.58577811998335,3.62433487396167,3.57149784073212,3.61291065056069,8369584.22852426,0.0,1.0
2006-05-10,25.41,25.5,25.1,25.19,1223400,3.62861895773704,3.64147120906314,3.58435009205823,3.59720234338433,8567059.35841412,0.0,1.0
2006-05-11,25.25,25.574,25.21,25.41,1164200,3.60577051093507,3.65203861570905,3.60005839923458,3.62861895773704,8152501.638929,0.0,1.0
2006-05-12,24.99,25.39,24.9,25.21,961600,3.56864178488188,3.62576290188679,3.55578953355577,3.60005839923458,6733761.87596127,0.0,1.0
2006-05-15,24.69,24.95,24.56,24.85,963800,3.52580094712819,3.56292967318139,3.5072365841016,3.54864939393016,6749167.73715837,0.0,1.0
2006-05-16,24.79,24.9,24.645,24.9,993400,3.54008122637942,3.55578953355577,3.51937482146514,3.55578953355577,6956446.59690093,0.0,1.0
2006-05-17,24.35,24.89,24.1201,24.69,1580000,3.47724799767402,3.55436150563065,3.44441763567545,3.52580094712819,11064209.4051776,0.0,1.0
2006-05-18,24.5,24.81,24.26,24.26,1046400,3.49866841655086,3.54293728222967,3.46439574634791,3.46439574634791,7327587.79846702,0.0,1.0
2006-05-19,24.52,24.74,24.35,24.7,897800,3.50152447240111,3.53294108675381,3.47724799767402,3.52722897505332,6286991.90124587,0.0,1.0
2006-05-22,24.62,24.7,24.16,24.53,1125600,3.51580475165233,3.52722897505332,3.45011546709669,3.50295250032623,7882198.80156201,0.0,1.0
2006-05-23,24.7,25.06,24.602,24.75,1312600,3.52722897505332,3.57863798035774,3.51323430138711,3.53436911467893,9191697.00331402,0.0,1.0
2006-05-24,24.54,24.91,24.49,24.71,1463800,3.50438052825135,3.5572175614809,3.49724038862574,3.52865700297844,10250499.8274045,0.0,1.0
2006-05-25,24.57,24.89,24.5,24.77,1025200,3.50866461202672,3.55436150563065,3.49866841655086,3.53722517052918,7179131.31784058,0.0,1.0
2006-05-26,24.74,24.81,24.5,24.5,585600,3.53294108675381,3.54293728222967,3.49866841655086,3.49866841655086,4100760.14409622,0.0,1.0
2006-05-30,25.1,25.25,24.98,25.25,1283600,3.58435009205823,3.60577051093507,3.56721375695676,3.60577051093507,8988619.74207976,0.0,1.0
2006-05-31,25.2,25.25,25.05,25.15,1046200,3.59863037130946,3.60577051093507,3.57720995243261,3.59149023168384,7326187.26563091,0.0,1.0
2006-06-01,25.01,25.23,24.99,25.2,1134000,3.57149784073212,3.60291445508483,3.56864178488188,3.59863037130946,7941021.18067814,0.0,1.0
2006-06-02,24.99,25.17,24.96,25.0,1898200,3.56864178488188,3.59434628753409,3.56435770110651,3.570069812807,13292457.1474102,0.0,1.0
2006-06-05,24.84,25.06,24.8,25.0,835400,3.54722136600504,3.57863798035774,3.54150925430454,3.570069812807,5850025.65638316,0.0,1.0
2006-06-06,24.66,25.05,24.6,24.76,1251000,3.52151686335283,3.57720995243261,3.51294869580209,3.53579714260405,8760332.8897957,0.0,1.0
2006-06-07,24.63,24.8,24.52,24.78,1439600,3.51723277957746,3.54150925430454,3.50152447240111,3.5386531984543,10081035.3542365,0.0,1.0
2006-06-08,24.59,24.71,24.35,24.6,871600,3.51152066787697,3.52865700297844,3.47724799767402,3.51294869580209,6103522.09971698,0.0,1.0
2006-06-09,24.68,24.87,24.59,24.87,620400,3.52437291920307,3.5515054497804,3.51152066787697,3.5515054497804,4344452.85757735,0.0,1.0
2006-06-12,24.46,24.85,24.39,24.69,715400,3.49295630485037,3.54864939393016,3.48296010937451,3.52580094712819,5009705.9547241,0.0,1.0
2006-06-13,23.92,24.44,23.7601,24.25,1468800,3.41584279689374,3.49010024900012,3.39300863037103,3.46296771842279,10285513.1483069,0.0,1.0
2006-06-14,24.17,24.2,23.76,23.79,1463400,3.45154349502181,3.45582757879718,3.39299435009177,3.39727843386714,10247698.7617323,0.0,1.0
2006-06-15,24.51,24.58,24.24,24.25,1510000,3.50009644447598,3.51009263995184,3.46153969049767,3.46296771842279,10574022.9125432,0.0,1.0
2006-06-16,24.75,24.93,24.53,24.9,1065800,3.53436911467893,3.56007361733114,3.50295250032623,3.55578953355577,7463439.48356857,0.0,1.0
2006-06-19,24.49,24.87,24.47,24.66,1106200,3.49724038862574,3.5515054497804,3.49438433277549,3.52151686335283,7746347.11646044,0.0,1.0
2006-06-20,24.59,24.87,24.52,24.64,923200,3.51152066787697,3.5515054497804,3.50152447240111,3.51866080750258,6464859.57143037,0.0,1.0
2006-06-21,24.64,24.78,24.52,24.52,1455400,3.51866080750258,3.5386531984543,3.50152447240111,3.50152447240111,10191677.4482883,0.0,1.0
2006-06-22,24.79,24.81,24.57,24.57,933400,3.54008122637942,3.54293728222967,3.50866461202672,3.50866461202672,6536286.7460714,0.0,1.0
2006-06-23,24.9,24.97,24.77,24.8,963800,3.55578953355577,3.56578572903163,3.53722517052918,3.54150925430454,6749167.73715837,0.0,1.0
2006-06-26,24.9,25.0,24.8,24.99,857000,3.55578953355577,3.570069812807,3.54150925430454,3.56864178488188,6001283.2026818,0.0,1.0
2006-06-27,24.96,24.99,24.8,24.81,929800,3.56435770110651,3.56864178488188,3.54150925430454,3.54293728222967,6511077.15502163,0.0,1.0
2006-06-28,24.88,25.0,24.85,24.96,692600,3.55293347770553,3.570069812807,3.54864939393016,3.56435770110651,4850045.21140888,0.0,1.0
2006-06-29,24.95,24.99,24.83,24.95,855000,3.56292967318139,3.56864178488188,3.54579333807991,3.56292967318139,5987277.87432081,0.0,1.0
2006-06-30,24.9,25.0,24.73,24.81,992800,3.55578953355577,3.570069812807,3.53151305882869,3.54293728222967,6952244.99839264,0.0,1.0
2006-07-03,25.08,25.15,25.0001,25.08,605800,3.58149403620798,3.59149023168384,3.57008409308625,3.58149403620798,4242213.96054216,0.0,1.0
2006-07-05,25.12,25.15,25.0,25.01,882400,3.58720614790847,3.59149023168384,3.570069812807,3.57149784073212,6179150.87286631,0.0,1.0
2006-07-06,25.21,25.28,25.02,25.02,970200,3.60005839923458,3.61005459471044,3.57292586865725,3.57292586865725,6793984.78791351,0.0,1.0
2006-07-07,25.27,25.35,25.18,25.21,761000,3.60862656678532,3.6200507901863,3.59577431545921,3.60005839923458,5329027.44135454,0.0,1.0
2006-07-10,25.27,25.5,25.25,25.5,1002600,3.60862656678532,3.64147120906314,3.60577051093507,3.64147120906314,7020871.10736145,0.0,1.0
2006-07-11,25.51,25.58,25.32,25.44,1176600,3.64289923698826,3.65289543246412,3.61576670641093,3.6329030415124,8239334.67476711,0.0,1.0
2006-07-12,25.4,25.62,25.39,25.55,1524400,3.62719092981191,3.65860754416461,3.62576290188679,3.64861134868876,10674861.2767423,0.0,1.0
2006-07-13,25.53,25.73,25.449,25.73,1066000,3.64575529283851,3.67431585134097,3.63418826664501,3.67431585134097,7464840.01640466,0.0,1.0
2006-07-14,25.55,25.68,25.45,25.52,925800,3.64861134868876,3.66717571171535,3.63433106943753,3.64432726491339,6483066.49829965,0.0,1.0
2006-07-17,25.76,25.8625,25.62,25.69,938600,3.67859993511633,3.69323722134884,3.65860754416461,3.66860373964047,6572700.59980997,0.0,1.0
2006-07-18,25.8,25.95,25.76,25.82,781600,3.68431204681682,3.70573246569367,3.67859993511633,3.68716810266707,5473282.32347269,0.0,1.0
2006-07-19,26.05,26.09,25.78,25.8,1172600,3.7200127449449,3.72572485664539,3.68145599096658,3.68431204681682,8211324.01804512,0.0,1.0
2006-07-20,26.19,26.3,26.03,26.1,1318600,3.74000513589661,3.75571344307297,3.71715668909465,3.72715288457051,9233712.988397,0.0,1.0
2006-07-21,26.21,26.34,26.14,26.22,821600,3.74286119174686,3.76142555477346,3.732864996271,3.74428921967198,5753388.89069237,0.0,1.0
2006-07-24,26.22,26.49,26.2,26.34,980400,3.74428921967198,3.7828459736503,3.74143316382174,3.76142555477346,6865411.96255454,0.0,1.0
2006-07-25,26.7,26.73,26.1,26.22,958800,3.81283456007788,3.81711864385325,3.72715288457051,3.74428921967198,6714154.41625589,0.0,1.0
2006-07-26,27.01,27.06,26.72,26.81,1293800,3.85710342575668,3.8642435653823,3.81569061592812,3.82854286725423,9060046.91672079,0.0,1.0
2006-07-27,26.55,26.81,26.43,26.75,1041600,3.85603240481284,3.89379392742118,3.83860400976284,3.88507972989618,7171744.70979122,0.4525,1.0
2006-07-28,26.52,26.65,26.34,26.55,741200,3.85167530605034,3.87055606735451,3.82553271347534,3.85603240481284,5103395.90907954,0.0,1.0
2006-07-31,26.67,26.83,26.45,26.52,664000,3.87346079986284,3.89669865992951,3.84150874227117,3.85167530605034,4571849.54618027,0.0,1.0
2006-08-01,26.94,26.96,26.624,26.74,736600,3.91267468872535,3.91557942123368,3.86677991509368,3.88362736364201,5071723.45740419,0.0,1.0
2006-08-02,26.62,27.0,26.55,27.0,790800,3.86619896859201,3.92138888625035,3.85603240481284,3.92138888625035,5444907.56192674,0.0,1.0
2006-08-03,26.77,26.9,26.3,26.5,859600,3.88798446240451,3.90686522370868,3.81972324845867,3.84877057354201,5918617.2739406,0.0,1.0
2006-08-04,26.79,26.9174,26.62,26.78,636600,3.89088919491285,3.90939234099093,3.86619896859201,3.88943682865868,4383191.89924451,0.0,1.0
2006-08-07,26.92,27.06,26.82,26.99,623400,3.90976995621701,3.93010308377535,3.89524629367535,3.91993651999618,4292305.73356744,0.0,1.0
2006-08-08,26.7799,27.0,26.67,26.9,537600,3.88942230499614,3.92138888625035,3.87346079986284,3.90686522370868,3701545.65666643,0.0,1.0
2006-08-09,26.55,26.88,26.5,26.75,617000,3.85603240481284,3.90396049120035,3.84877057354201,3.88507972989618,4248239.71384522,0.0,1.0
2006-08-10,26.3,26.9,26.25,26.9,984600,3.81972324845867,3.90686522370868,3.81246141718784,3.90686522370868,6779281.7216402,0.0,1.0
2006-08-11,26.31,26.79,26.3,26.3,705200,3.82117561471284,3.89088919491285,3.81972324845867,3.81972324845867,4855524.54814205,0.0,1.0
2006-08-14,26.25,26.4,26.2,26.31,497000,3.81246141718784,3.83424691100034,3.805199585917,3.82117561471284,3422001.8440536,0.0,1.0
2006-08-15,26.42,26.48,26.26,26.35,649600,3.83715164350867,3.84586584103367,3.813913783442,3.82698507972951,4472701.00180528,0.0,1.0
2006-08-16,26.52,26.82,26.15,26.21,927400,3.85167530605034,3.89524629367535,3.79793775464617,3.80665195217117,6385441.67037287,0.0,1.0
2006-08-17,26.56,26.797,26.53,26.61,993200,3.85748477106701,3.89190585129076,3.85312767230451,3.86474660233784,6838495.43564193,0.0,1.0
2006-08-18,26.87,26.97,26.69,26.7,691800,3.90250812494618,3.91703178748785,3.87636553237118,3.87781789862534,4763261.31934866,0.0,1.0
2006-08-21,26.92,27.0,26.79,26.85,713200,3.90976995621701,3.92138888625035,3.89088919491285,3.89960339243785,4910607.07279484,0.0,1.0
2006-08-22,26.95,26.99,26.78,26.99,714200,3.91412705497951,3.91993651999618,3.88943682865868,3.91993651999618,4917492.38837643,0.0,1.0
2006-08-23,26.74,26.98,26.7,26.8,614200,3.88362736364201,3.91848415374201,3.87781789862534,3.89234156116701,4228960.83021675,0.0,1.0
2006-08-24,26.78,26.8,26.51,26.6,564400,3.88943682865868,3.89234156116701,3.85022293979618,3.86329423608368,3886072.11425323,0.0,1.0
2006-08-25,26.87,26.95,26.7,26.85,508600,3.90250812494618,3.91412705497951,3.87781789862534,3.89960339243785,3501871.50480013,0.0,1.0
2006-08-28,26.68,26.99,26.56,26.96,667000,3.87491316611701,3.91993651999618,3.85748477106701,3.91557942123368,4592505.49292506,0.0,1.0
2006-08-29,26.6,26.85,26.52,26.62,804400,3.86329423608368,3.89960339243785,3.85167530605034,3.86619896859201,5538547.85383645,0.0,1.0
2006-08-30,26.47,26.85,26.43,26.53,763000,3.84441347477951,3.89960339243785,3.83860400976284,3.85312767230451,5253495.78875835,0.0,1.0
2006-08-31,26.77,26.85,26.62,26.65,652400,3.88798446240451,3.89960339243785,3.86619896859201,3.87055606735451,4491979.88543375,0.0,1.0
2006-09-01,26.83,27.05,26.78,26.95,591200,3.89669865992951,3.92865071752118,3.88943682865868,3.91412705497951,4070598.57184002,0.0,1.0
2006-09-05,26.7,26.99,26.7,26.8,922400,3.87781789862534,3.91993651999618,3.87781789862534,3.89234156116701,6351015.09246488,0.0,1.0
2006-09-06,25.82,26.11,25.3,26.0,3353600,3.75000966825867,3.7921282896295,3.67448662304199,3.77615226083367,23090594.334443,0.0,1.0
2006-09-07,25.8,26.02,25.8,26.02,2312400,3.74710493575033,3.779056993342,3.74710493575033,3.779056993342,15921603.7508844,0.0,1.0
2006-09-08,26.25,26.35,25.75,25.77,12384000,3.81246141718784,3.82698507972951,3.7398431044795,3.74274783698783,85267748.1624946,0.0,1.0
2006-09-11,26.33,26.6,26.25,26.6,3832600,3.82408034722117,3.86329423608368,3.81246141718784,3.86329423608368,26388660.4980279,0.0,1.0
2006-09-12,26.37,26.43,26.06,26.35,2323000,3.82988981223784,3.83860400976284,3.78486645835867,3.82698507972951,15994588.0960493,0.0,1.0
2006-09-13,26.6,26.64,26.34,26.37,1670000,3.86329423608368,3.86910370110034,3.82553271347534,3.82988981223784,11498477.0212666,0.0,1.0
2006-09-14,26.7,26.81,26.61,26.66,2750200,3.87781789862534,3.89379392742118,3.86474660233784,3.87200843360868,18935994.9125075,0.0,1.0
2006-09-15,26.83,26.88,26.67,26.79,1357400,3.89669865992951,3.90396049120035,3.87346079986284,3.89088919491285,9346127.37045949,0.0,1.0
2006-09-18,26.68,26.87,26.6,26.86,1167200,3.87491316611701,3.90250812494618,3.86329423608368,3.90105575869201,8036540.34683977,0.0,1.0
2006-09-19,26.56,26.8,26.54,26.8,1178600,3.85748477106701,3.89234156116701,3.85458003855867,3.89234156116701,8115032.94446997,0.0,1.0
2006-09-20,26.19,26.6,26.11,26.54,1705800,3.80374721966284,3.86329423608368,3.7921282896295,3.85458003855867,11744971.3190878,0.0,1.0
2006-09-21,26.32,26.4328,26.11,26.12,1209400,3.82262798096701,3.83901067231401,3.7921282896295,3.79358065588367,8327100.66438315,0.0,1.0
2006-09-22,26.24,26.37,26.15,26.37,1161400,3.81100905093367,3.82988981223784,3.79793775464617,3.82988981223784,7996605.51646651,0.0,1.0
2006-09-25,26.17,26.23,25.95,26.15,1560000,3.8008424871545,3.8095566846795,3.76889042956283,3.79793775464617,10741092.307291,0.0,1.0
2006-09-26,26.35,26.42,26.04,26.06,1018600,3.82698507972951,3.83715164350867,3.78196172585034,3.78486645835867,7013382.45141448,0.0,1.0
2006-09-27,26.54,26.58,26.29,26.4,1181600,3.85458003855867,3.86038950357534,3.81827088220451,3.83424691100034,8135688.89121478,0.0,1.0
2006-09-28,26.77,26.83,26.54,26.54,1137200,3.88798446240451,3.89669865992951,3.85458003855867,3.85458003855867,7829980.87939187,0.0,1.0
2006-09-29,26.75,26.79,26.58,26.66,844200,3.88507972989618,3.89088919491285,3.86038950357534,3.87200843360868,5812583.41398401,0.0,1.0
2006-10-02,26.64,26.78,26.55,26.75,774800,3.86910370110034,3.88943682865868,3.85603240481284,3.88507972989618,5334742.5126212,0.0,1.0
2006-10-03,26.35,26.71,26.3,26.57,933200,3.82698507972951,3.87927026487951,3.81972324845867,3.85893713732118,6425376.50074612,0.0,1.0
2006-10-04,26.42,26.45,26.05,26.25,1024400,3.83715164350867,3.84150874227117,3.7834140921045,3.81246141718784,7053317.28178776,0.0,1.0
2006-10-05,26.69,26.75,26.45,26.46,887000,3.87636553237118,3.88507972989618,3.84150874227117,3.84296110852534,6107274.92087635,0.0,1.0
2006-10-06,26.61,26.74,26.33,26.74,888400,3.86474660233784,3.88362736364201,3.82408034722117,3.88362736364201,6116914.36269059,0.0,1.0
2006-10-09,26.61,26.73,26.5,26.69,704400,3.86474660233784,3.88217499738784,3.84877057354201,3.87636553237118,4850016.29567678,0.0,1.0
2006-10-10,26.67,26.73,26.52,26.52,680000,3.87346079986284,3.88217499738784,3.85167530605034,3.85167530605034,4682014.59548582,0.0,1.0
2006-10-11,26.61,26.74,26.53,26.74,704400,3.86474660233784,3.88362736364201,3.85312767230451,3.88362736364201,4850016.29567678,0.0,1.0
2006-10-12,26.92,26.98,26.62,26.64,1096400,3.90976995621701,3.91848415374201,3.86619896859201,3.86910370110034,7549060.00366273,0.0,1.0
2006-10-13,27.49,27.5,26.9119,26.92,1525800,3.99255483270452,3.99400719895869,3.90859353955114,3.90976995621701,10505614.5144004,0.0,1.0
2006-10-16,27.61,27.71,27.36,27.53,1139000,4.00998322775452,4.02450689029619,3.97367407140035,3.99836429772119,7842374.44743875,0.0,1.0
2006-10-17,27.84,27.93,27.6,27.61,1729000,4.04338765160036,4.05645894788786,4.00853086150036,4.00998322775452,11904710.6405808,0.0,1.0
2006-10-18,27.66,27.99,27.62,27.99,1212800,4.01724505902536,4.06517314541286,4.01143559400869,4.06517314541286,8350510.73736058,0.0,1.0
2006-10-19,27.93,28.0,27.61,27.72,669400,4.05645894788786,4.06662551166703,4.00998322775452,4.02595925655036,4609030.25032089,0.0,1.0
2006-10-20,27.92,28.0,27.8,27.99,604600,4.05500658163369,4.06662551166703,4.03757818658369,4.06517314541286,4162861.80063342,0.0,1.0
2006-10-23,28.05,28.0797,27.75,27.98,1000800,4.07388734293786,4.07820087071274,4.03031635531286,4.06372077915869,6890823.83406207,0.0,1.0
2006-10-24,28.05,28.5399,27.76,28.15,1173200,4.07388734293786,4.14503876572949,4.03176872156702,4.08841100547953,8077852.24032936,0.0,1.0
2006-10-25,28.2,28.24,27.31,28.15,1274400,4.09567283675036,4.10148230176703,3.96641224012952,4.08841100547953,8774646.17718695,0.0,1.0
2006-10-26,28.14,28.35,28.01,28.2,1041600,4.08695863922536,4.11745833056287,4.06807787792119,4.09567283675036,7171744.70979122,0.0,1.0
2006-10-27,27.54,27.83,27.44,27.73,870400,4.06662551166703,4.10944763942242,4.05185926071689,4.09468138847228,5894522.60387105,0.46,1.0
2006-10-30,27.27,27.75,27.2,27.54,1066800,4.02675663410167,4.09763463866231,4.01642025843657,4.06662551166703,7224582.62156438,0.0,1.0
2006-10-31,27.48,27.48,27.05,27.07,940600,4.05776576109695,4.05776576109695,3.99427088201137,3.9972241322014,6369931.02160054,0.0,1.0
2006-11-01,27.45,27.5,27.18,27.31,974000,4.05333588581191,4.06071901128697,4.01346700824654,4.03266313448172,6596122.4910046,0.0,1.0
2006-11-02,27.49,27.85,27.33,27.48,1086200,4.05924238619196,4.11240088961245,4.03561638467175,4.05776576109695,7355963.29540986,0.0,1.0
2006-11-03,27.7,28.05,27.56,28.04,1217400,4.09025151318724,4.14193339151271,4.06957876185705,4.1404567664177,8244475.89378749,0.0,1.0
2006-11-06,27.68,27.93,27.33,27.69,1047200,4.08729826299722,4.12421389037255,4.03561638467175,4.08877488809223,7091847.50778236,0.0,1.0
2006-11-07,27.55,28.0,27.5,27.63,870600,4.06810213676204,4.13455026603765,4.06071901128697,4.07991513752215,5895877.04380761,0.0,1.0
2006-11-08,27.8,27.89,27.5001,27.55,797400,4.10501776413738,4.1183073899925,4.06073377753792,4.06810213676204,5400152.02702985,0.0,1.0
2006-11-09,28.03,28.15,27.7,28.0,1016000,4.13898014132269,4.15669964246285,4.09025151318724,4.13455026603765,6880554.87768037,0.0,1.0
2006-11-10,28.0,28.1,27.72,27.84,1067400,4.13455026603765,4.14931651698778,4.09320476337727,4.11092426451743,7228645.94137404,0.0,1.0
2006-11-13,28.11,28.15,27.87,28.09,773200,4.15079314208279,4.15669964246285,4.11535413980247,4.14783989189277,5236264.79470715,0.0,1.0
2006-11-14,28.27,28.35,28.11,28.11,1053400,4.17441914360301,4.18623214436312,4.15079314208279,4.15079314208279,7133835.14581545,0.0,1.0
2006-11-15,28.16,28.39,28.1,28.18,831800,4.15817626755786,4.19213864474317,4.14931651698778,4.16112951774789,5633115.69611667,0.0,1.0
2006-11-16,28.22,28.39,28.01,28.16,934600,4.16703601812794,4.19213864474317,4.13602689113266,4.15817626755786,6329297.82350401,0.0,1.0
2006-11-17,28.28,28.35,28.01,28.1,860000,4.17589576869802,4.18623214436312,4.13602689113266,4.14931651698778,5824091.7271704,0.0,1.0
2006-11-20,28.26,28.35,28.12,28.28,583400,4.172942518508,4.18623214436312,4.15226976717781,4.17589576869802,3950901.29492,0.0,1.0
2006-11-21,28.28,28.4,28.2,28.3,487600,4.17589576869802,4.19361526983818,4.16408276793792,4.17884901888805,3302124.56531196,0.0,1.0
2006-11-22,28.25,28.4,28.01,28.28,583600,4.17146589341298,4.19361526983818,4.13602689113266,4.17589576869802,3952255.73485656,0.0,1.0
2006-11-24,28.47,28.49,28.26,28.35,227600,4.20395164550328,4.20690489569331,4.172942518508,4.18623214436312,1541352.64779533,0.0,1.0
2006-11-27,28.22,28.5,28.11,28.45,591000,4.16703601812794,4.20838152078832,4.15079314208279,4.20099839531325,4002370.01250896,0.0,1.0
2006-11-28,28.3,28.5,28.25,28.4,747800,4.17884901888805,4.20838152078832,4.17146589341298,4.19361526983818,5064250.92276514,0.0,1.0
2006-11-29,28.43,28.55,28.23,28.25,788400,4.19804514512322,4.21576464626339,4.16851264322296,4.17146589341298,5339202.22988505,0.0,1.0
2006-11-30,28.28,28.4699,28.17,28.45,813800,4.17589576869802,4.20393687925233,4.15965289265288,4.20099839531325,5511216.10182706,0.0,1.0
2006-12-01,28.46,28.46,28.09,28.18,685600,4.20247502040827,4.20247502040827,4.14783989189277,4.16112951774789,4643020.10249769,0.0,1.0
2006-12-04,28.64,28.65,28.31,28.46,693400,4.22905427211851,4.23053089721352,4.18032564398306,4.20247502040827,4695843.26002319,0.0,1.0
2006-12-05,28.77,28.9,28.33,28.7,912400,4.24825039835368,4.26744652458886,4.18327889417309,4.23791402268859,6178954.99054682,0.0,1.0
2006-12-06,29.1,29.61,28.99,28.99,1591400,4.29697902648913,4.37228690633481,4.28073615044398,4.28073615044398,10777278.5751383,0.0,1.0
2006-12-07,29.01,29.5,29.01,29.23,945800,4.283689400634,4.35604403028966,4.283689400634,4.3161751527243,6405146.45995089,0.0,1.0
2006-12-08,28.9,29.31,28.87,29.01,770000,4.26744652458886,4.32798815348441,4.26301664930382,4.283689400634,5214593.75572232,0.0,1.0
2006-12-11,29.12,29.23,29.0,29.05,740200,4.29993227667915,4.3161751527243,4.28221277553899,4.28959590101406,5012782.20517619,0.0,1.0
2006-12-12,29.36,29.49,29.19,29.28,854600,4.33537127895947,4.35456740519465,4.31026865234425,4.32355827819937,5787521.84888351,0.0,1.0
2006-12-13,29.65,29.98,29.4,29.5,1312600,4.37819340671486,4.42692203485031,4.34127777933953,4.35604403028966,8889189.30358589,0.0,1.0
2006-12-14,29.8,29.86,29.5,29.7,857800,4.40034278314007,4.40920253371015,4.35604403028966,4.38557653218993,5809192.88786832,0.0,1.0
2006-12-15,29.65,29.98,29.6,29.96,1030800,4.37819340671486,4.42692203485031,4.3708102812398,4.42396878466028,6980783.43298517,0.0,1.0
2006-12-18,29.42,29.85,29.31,29.7,714000,4.34423102952956,4.40772590861513,4.32798815348441,4.38557653218993,4835350.57348797,0.0,1.0
2006-12-19,29.1,29.57,29.04,29.41,1685000,4.29697902648913,4.36638040595476,4.28811927591904,4.34275440443454,11411156.4654443,0.0,1.0
2006-12-20,29.1,29.23,29.0,29.15,891400,4.29697902648913,4.3161751527243,4.28221277553899,4.30436215196419,6036738.79720893,0.0,1.0
2006-12-21,28.65,29.1,28.57,29.01,1178400,4.23053089721352,4.29697902648913,4.21871789645341,4.283689400634,7980360.10615999,0.0,1.0
2006-12-22,28.78,28.94,28.65,28.65,633800,4.2497270234487,4.27335302496891,4.23053089721352,4.23053089721352,4292220.15893092,0.0,1.0
2006-12-26,28.8,29.05,28.65,28.8,677800,4.25268027363872,4.28959590101406,4.23053089721352,4.25268027363872,4590196.9449722,0.0,1.0
2006-12-27,28.85,29.04,28.75,28.88,772200,4.26006339911379,4.28811927591904,4.24529714816365,4.26449327439883,5229492.59502439,0.0,1.0
2006-12-28,28.97,29.0,28.87,28.91,709800,4.27778290025395,4.28221277553899,4.26301664930382,4.26892314968387,4806907.3348204,0.0,1.0
2006-12-29,28.98,29.13,28.89,28.99,1006800,4.27925952534896,4.30140890177417,4.26596989949384,4.28073615044398,6818250.64059902,0.0,1.0
2007-01-03,28.97,29.3,28.91,29.0,1268000,4.27778290025395,4.32651152838939,4.26892314968387,4.28221277553899,8587149.19773495,0.0,1.0
2007-01-04,28.8,29.15,28.78,29.03,770200,4.25268027363872,4.30436215196419,4.2497270234487,4.28664265082403,5215948.19565888,0.0,1.0
2007-01-05,28.51,28.8,28.06,28.8,1411800,4.20985814588333,4.25268027363872,4.14341001660773,4.25268027363872,9560991.51211531,0.0,1.0
2007-01-08,28.85,29.0,28.61,28.75,1209200,4.26006339911379,4.28221277553899,4.22462439683347,4.24529714816365,8188943.85638888,0.0,1.0
2007-01-09,28.58,28.97,28.52,28.9,1295200,4.22019452154843,4.27778290025395,4.21133477097835,4.26744652458886,8771353.02910591,0.0,1.0
2007-01-10,28.54,28.74,28.51,28.66,957600,4.21428802116837,4.24382052306864,4.20985814588333,4.23200752230853,6485058.41620741,0.0,1.0
2007-01-11,28.46,28.72,28.42,28.6,1116200,4.20247502040827,4.24086727287861,4.19656852002821,4.22314777173845,7559129.28589254,0.0,1.0
2007-01-12,28.51,28.59,28.36,28.44,906800,4.20985814588333,4.22167114664344,4.18770876945813,4.19952177021824,6141030.67232339,0.0,1.0
2007-01-16,28.81,28.93,28.36,28.51,1602400,4.25415689873374,4.2718763998739,4.18770876945813,4.20985814588333,10851772.7716486,0.0,1.0
2007-01-17,29.2,29.31,28.89,28.96,1175400,4.31174527743926,4.32798815348441,4.26596989949384,4.27630627515894,7960043.50711172,0.0,1.0
2007-01-18,29.01,29.35,29.0,29.21,1002800,4.283689400634,4.33389465386446,4.28221277553899,4.31322190253427,6791161.841868,0.0,1.0
2007-01-19,29.13,29.24,29.01,29.02,773200,4.30140890177417,4.31765177781931,4.283689400634,4.28516602572902,5236264.79470714,0.0,1.0
2007-01-22,29.61,29.65,29.4,29.47,832600,4.37228690633481,4.37819340671486,4.34127777933953,4.35161415500462,5638533.45586287,0.0,1.0
2007-01-23,29.8,29.99,29.66,29.8,1047800,4.40034278314007,4.42839865994532,4.37967003180988,4.40034278314007,7095910.82759201,0.0,1.0
2007-01-24,29.4,29.71,29.25,29.62,1834600,4.34127777933953,4.38705315728495,4.31912840291433,4.37376353142982,12424277.5379846,0.0,1.0
2007-01-25,29.1,29.5,29.04,29.36,1098800,4.29697902648913,4.35604403028966,4.28811927591904,4.33537127895947,7441293.01141258,0.0,1.0
2007-01-26,29.23,29.32,29.02,29.1,1249000,4.3161751527243,4.32946477857942,4.28516602572902,4.29697902648913,8458477.40376258,0.0,1.0
2007-01-29,28.95,29.13,28.9,29.13,1084400,4.3438618732558,4.37087034086154,4.3363595211431,4.37087034086154,7227066.81657677,0.4675,1.0
2007-01-30,29.37,29.47,29.01,29.01,1659400,4.40688163100252,4.42188633522793,4.35286469579105,4.35286469579105,11059198.3358793,0.0,1.0
2007-01-31,29.57,29.72,29.46,29.62,1890400,4.43689103945334,4.45939809579145,4.42038586480539,4.44439339156604,12598715.5201556,0.0,1.0
2007-02-01,29.58,29.87,29.48,29.57,2237800,4.43839150987588,4.48190515212956,4.42338680565047,4.43689103945334,14913989.4154698,0.0,1.0
2007-02-02,29.84,29.86,29.55,29.57,1398000,4.47740374086194,4.48040468170702,4.43389009860825,4.43689103945334,9317078.02432158,0.0,1.0
2007-02-05,30.08,30.14,29.79,29.9,1477600,4.51341503100292,4.52241785353817,4.46990138874923,4.48640656339718,9847578.31812415,0.0,1.0
2007-02-06,30.22,30.41,30.11,30.29,1144400,4.53442161691849,4.56293055494677,4.51791644227054,4.54492490987628,7626941.40989529,0.0,1.0
2007-02-07,30.21,30.33,30.14,30.18,1155600,4.53292114649595,4.55092679156644,4.52241785353817,4.52841973522833,7701584.66731475,0.0,1.0
2007-02-08,30.17,30.45,30.075,30.3,1371200,4.52691926480579,4.56893243663693,4.51266479579165,4.54642538029882,9138467.3726393,0.0,1.0
2007-02-09,30.17,30.29,30.068,30.07,1059200,4.52691926480579,4.54492490987628,4.51161446649587,4.51191456058038,7059119.48738298,0.0,1.0
2007-02-12,29.91,30.29,29.76,30.27,923400,4.48790703381973,4.54492490987628,4.46539997748161,4.5419239690312,6154069.99117206,0.0,1.0
2007-02-13,29.93,30.01,29.76,29.81,1309200,4.49090797466481,4.50291173804513,4.46539997748161,4.47290232959432,8725263.62621016,0.0,1.0
2007-02-14,29.94,30.1,29.88,30.03,1004800,4.49240844508735,4.516415971848,4.4834056225521,4.50591267889022,6696566.52277419,0.0,1.0
2007-02-15,30.0,30.1,29.85,29.8801,906600,4.50141126762259,4.516415971848,4.47890421128448,4.48342062725633,6042105.10504288,0.0,1.0
2007-02-16,30.0,30.15,29.94,30.0,900600,4.50141126762259,4.52391832396071,4.49240844508735,4.50141126762259,6002117.64571103,0.0,1.0
2007-02-20,29.88,29.99,29.77,29.95,1040000,4.4834056225521,4.49991079720005,4.46690044790415,4.49390891550989,6931159.61752106,0.0,1.0
2007-02-21,30.01,30.1,29.8,29.96,1840200,4.50291173804513,4.516415971848,4.47140185917178,4.49540938593243,12264153.7770791,0.0,1.0
2007-02-22,30.13,30.23,30.0,30.01,1115400,4.52091738311562,4.53592208734103,4.50141126762259,4.50291173804513,7433668.68979134,0.0,1.0
2007-02-23,30.33,30.37,30.11,30.13,1005600,4.55092679156644,4.55692867325661,4.51791644227054,4.52091738311562,6701898.18401844,0.0,1.0
2007-02-26,30.59,30.64,30.27,30.43,1460800,4.5899390225525,4.59744137466521,4.5419239690312,4.56593149579185,9735613.43199497,0.0,1.0
2007-02-27,30.16,30.63,30.13,30.6,1608600,4.52541879438325,4.59594090424267,4.52091738311562,4.59143949297505,10720637.8468696,0.0,1.0
2007-02-28,30.51,30.6,30.16,30.16,1899600,4.57793525917218,4.59143949297505,4.52541879438325,4.52541879438325,12660029.6244644,0.0,1.0
2007-03-01,30.72,30.85,30.16,30.5,1441600,4.60944513804554,4.62895125353857,4.52541879438325,4.57643478874964,9607653.56213303,0.0,1.0
2007-03-02,30.65,30.77,30.42,30.73,1570800,4.59894184508775,4.61694749015824,4.56443102536931,4.61094560846808,10468716.8530789,0.0,1.0
2007-03-05,30.19,30.58,30.15,30.41,1562200,4.52992020565087,4.58843855212996,4.52391832396071,4.56293055494677,10411401.4947033,0.0,1.0
2007-03-06,30.42,30.48,30.19,30.3,1397000,4.56443102536931,4.57343384790455,4.52992020565087,4.54642538029882,9310413.44776627,0.0,1.0
2007-03-07,30.41,30.72,30.32,30.49,1082600,4.56293055494677,4.60944513804554,4.5494263211439,4.5749343183271,7215070.57877721,0.0,1.0
2007-03-08,30.48,30.68,30.43,30.5,832200,4.57343384790455,4.60344325635537,4.56593149579185,4.57643478874964,5546260.60932792,0.0,1.0
2007-03-09,30.72,30.75,30.6,30.7,919600,4.60944513804554,4.61394654931316,4.59143949297505,4.60644419720045,6128744.60026188,0.0,1.0
2007-03-12,30.85,30.93,30.7,30.89,1006600,4.62895125353857,4.64095501691889,4.60644419720045,4.63495313522873,6708562.76057374,0.0,1.0
2007-03-13,30.84,31.14,30.8,30.88,1267400,4.62745078311603,4.67246489579225,4.62144890142586,4.63345266480619,8446684.32619825,0.0,1.0
2007-03-14,30.92,31.0,30.75,30.75,992000,4.63945454649635,4.65145830987668,4.61394654931316,4.61394654931316,6611259.94286625,0.0,1.0
2007-03-15,31.39,31.4,30.97,31.01,920600,4.70997665635577,4.71147712677831,4.64695689860906,4.65295878029922,6135409.1768172,0.0,1.0
2007-03-16,31.36,31.6299,31.26,31.6,611800,4.70547524508815,4.74597294179253,4.69047054086274,4.74148653522913,4077387.93653787,0.0,1.0
2007-03-19,31.47,31.68,31.4,31.56,953600,4.7219804197361,4.75349029860946,4.71147712677831,4.73548465353897,6355340.20314239,0.0,1.0
2007-03-20,31.64,31.8,31.5,31.5,1183800,4.74748841691929,4.77149594367995,4.72648183100372,4.72648183100372,7889525.72617446,0.0,1.0
2007-03-21,31.67,31.76,31.5,31.64,1404200,4.75198982818692,4.76549406198979,4.72648183100372,4.74748841691929,9358398.39896449,0.0,1.0
2007-03-22,32.22,32.22,31.69,31.87,1556600,4.83451570142666,4.83451570142666,4.754990769032,4.78199923663774,10374079.8659936,0.0,1.0
2007-03-23,32.6,32.69,32.08,32.25,1427200,4.89153357748322,4.90503781128609,4.81350911551109,4.83901711269429,9511683.65973659,0.0,1.0
2007-03-26,31.55,32.75,31.47,32.75,4557400,4.73398418311643,4.91404063382133,4.7219804197361,4.91404063382133,30373141.1931639,0.0,1.0
2007-03-27,31.72,31.75,31.5,31.52,1234400,4.75949218029962,4.76399359156724,4.72648183100372,4.7294827718488,8226753.29987308,0.0,1.0
2007-03-28,31.93,32.0,31.71,31.789,2329800,4.79100205917298,4.80150535213077,4.75799170987708,4.76984542621515,15527130.4585582,0.0,1.0
2007-03-29,31.94,32.0,31.84,31.93,988800,4.79250252959552,4.80150535213077,4.77749782537011,4.79100205917298,6589933.29788925,0.0,1.0
2007-03-30,31.8,31.97,31.63,31.84,733400,4.77149594367995,4.79700394086314,4.74598794649675,4.77749782537011,4887800.44566341,0.0,1.0
2007-04-02,31.75,31.9,31.66,31.89,873800,4.76399359156724,4.78650064790536,4.75048935776438,4.78500017748282,5823506.99402876,0.0,1.0
2007-04-03,31.91,31.93,31.65,31.75,1202800,4.7880011183279,4.79100205917298,4.74898888734184,4.76399359156724,8016152.68072531,0.0,1.0
2007-04-04,32.08,32.14,31.88,31.89,911400,4.81350911551109,4.82251193804634,4.78349970706028,4.78500017748282,6074095.07250836,0.0,1.0
2007-04-05,32.07,32.15,32.0,32.08,927200,4.81200864508855,4.82401240846888,4.80150535213077,4.81350911551109,6179395.38208224,0.0,1.0
2007-04-09,32.09,32.25,32.02,32.07,938400,4.81500958593363,4.83901711269429,4.80450629297585,4.81200864508855,6254038.6395017,0.0,1.0
2007-04-10,32.05,32.22,31.92,32.0,1157000,4.80900770424347,4.83451570142666,4.78950158875044,4.80150535213077,7710915.07449218,0.0,1.0
2007-04-11,32.27,32.35,32.0,32.1,1343400,4.84201805353937,4.8540218169197,4.80150535213077,4.81651005635617,8953192.14440172,0.0,1.0
2007-04-12,32.47,32.6904,32.26,32.41,1279600,4.87202746199019,4.90509783010299,4.84051758311683,4.86302463945494,8527992.16017302,0.0,1.0
2007-04-13,31.91,32.45,31.8,32.0,5146800,4.7880011183279,4.8690265211451,4.77149594367995,4.80150535213077,34301242.6148629,0.0,1.0
2007-04-16,32.08,32.22,31.88,32.1,1565000,4.81350911551109,4.83451570142666,4.78349970706028,4.81651005635617,10430062.3090581,0.0,1.0
2007-04-17,32.24,32.4,32.13,32.32,1723200,4.83751664227175,4.8615241690324,4.8210114676238,4.84952040565207,11484398.320108,0.0,1.0
2007-04-18,32.78,32.79,32.2,32.44,1884800,4.91854204508895,4.92004251551149,4.83151476058158,4.86752605072256,12561393.8914459,0.0,1.0
2007-04-19,32.75,32.84,32.53,32.7799,997000,4.91404063382133,4.9275448676242,4.88103028452543,4.91852704038473,6644582.82564279,0.0,1.0
2007-04-20,32.91,33.06,32.75,32.8,2458800,4.93804816058198,4.9605552169201,4.91404063382133,4.92154298593403,16386860.8341931,0.0,1.0
2007-04-23,32.94,33.05,32.74,32.93,2853400,4.94254957184961,4.95905474649756,4.91254016339879,4.94104910142707,19016702.7429179,0.0,1.0
2007-04-24,32.89,33.1,32.81,32.95,1932000,4.9350472197369,4.96655709861026,4.92304345635658,4.94405004227215,12875961.9048564,0.0,1.0
2007-04-25,33.15,33.35,32.83,33.09,2070200,4.97405945072297,5.00406885917378,4.92604439720166,4.96505662818772,13797006.3848001,0.0,1.0
2007-04-26,32.6,32.9,32.45,32.75,1181800,4.96280592255391,5.00847591570624,4.93997092597774,4.98564091913008,7763084.15062376,0.475,1.0
2007-04-27,32.6,32.68,32.27,32.43,1171000,4.96280592255391,4.97498458739453,4.91256893008634,4.93692625976758,7692140.41325133,0.0,1.0
2007-04-30,32.45,32.77,32.4,32.61,1104400,4.93997092597774,4.98868558534023,4.93235926045235,4.96432825565899,7254654.03278803,0.0,1.0
2007-05-01,32.25,32.78,32.12,32.45,2362800,4.90952426387618,4.99020791844531,4.88973393351017,4.93997092597774,15520913.2095903,0.0,1.0
2007-05-02,32.23,32.42,32.14,32.4,1232200,4.90647959766603,4.93540392666251,4.89277859972033,4.93235926045235,8094154.92502843,0.0,1.0
2007-05-03,32.2,32.35,32.09,32.17,1341400,4.90191259835079,4.92474759492696,4.88516693419494,4.89734559903556,8811474.93623856,0.0,1.0
2007-05-04,31.86,32.28,31.79,32.2,983400,4.85015327277814,4.91409126319142,4.8394969410426,4.90191259835079,6459821.41963396,0.0,1.0
2007-05-07,31.97,32.09,31.86,31.87,1306200,4.866898936934,4.88516693419494,4.85015327277814,4.85167560588322,8580250.90332101,0.0,1.0
2007-05-08,32.17,32.46,31.98,32.2,903400,4.89734559903556,4.94149325908282,4.86842127003908,4.90191259835079,5934312.25391226,0.0,1.0
2007-05-09,32.88,33.35,32.83,33.0,3692200,5.00543124949609,5.07698090543475,4.9978195839707,5.02369924675702,24253561.7709706,0.0,1.0
2007-05-10,32.86,33.25,32.83,33.2,2109800,5.00238658328593,5.06175757438397,4.9978195839707,5.05414590885858,13858990.4729955,0.0,1.0
2007-05-11,32.88,33.1834,32.8,32.9,1787200,5.00543124949609,5.05161883590415,4.99325258465547,5.00847591570624,11739874.7622227,0.0,1.0
2007-05-14,32.78,32.88,32.72,32.88,1361400,4.99020791844531,5.00543124949609,4.98107391981484,5.00543124949609,8942852.22766898,0.0,1.0
2007-05-15,32.39,32.8295,32.36,32.78,1691200,4.93083692734727,4.99774346731545,4.92626992803204,4.99020791844531,11109263.7633567,0.0,1.0
2007-05-16,32.27,32.66,32.1,32.54,1731600,4.91256893008634,4.97193992118437,4.88668926730001,4.95367192392344,11374645.8920461,0.0,1.0
2007-05-17,32.31,32.338,32.2,32.27,1484000,4.91865826250665,4.92292079520087,4.90191259835079,4.91256893008634,9748195.02413747,0.0,1.0
2007-05-18,32.04,32.34,31.95,32.32,1468400,4.87755526866955,4.92322526182188,4.86385427072385,4.92018059561173,9645720.73682174,0.0,1.0
2007-05-21,32.25,32.41,32.03,32.03,1111000,4.90952426387618,4.93388159355743,4.87603293556447,4.87603293556447,7298008.53896007,0.0,1.0
2007-05-22,32.11,32.3,32.05,32.22,1043200,4.88821160040509,4.91713592940157,4.87907760177462,4.90495726456095,6852639.52101093,0.0,1.0
2007-05-23,31.81,32.3,31.78,32.24,1687800,4.84254160725276,4.91713592940157,4.83797460793752,4.90800193077111,11086929.6238135,0.0,1.0
2007-05-24,30.5,31.81,30.22,31.72,3160600,4.64311597048755,4.84254160725276,4.60049064354537,4.82884060930705,20761553.3647499,0.0,1.0
2007-05-25,30.97,30.97,30.5101,30.5522,1505200,4.71466562642621,4.71466562642621,4.64465352692368,4.65106254929606,9887454.95305373,0.0,1.0
2007-05-29,30.96,31.08,30.85,30.97,1295800,4.71314329332114,4.73141129058207,4.69639762916528,4.71466562642621,8511934.71177717,0.0,1.0
2007-05-30,31.01,31.31,30.65,30.76,1180600,4.72075495884652,4.76642495199886,4.66595096706372,4.68269663121958,7755201.51313795,0.0,1.0
2007-05-31,31.32,31.5,31.06,31.1,1316200,4.76794728510394,4.79534928099534,4.72836662437191,4.73445595679223,8645939.54903621,0.0,1.0
2007-06-01,31.2,31.69,31.19,31.47,1070600,4.749679287843,4.82427360999182,4.74815695473793,4.79078228168011,7032626.41027061,0.0,1.0
2007-06-04,31.68,31.68,31.18,31.3,937200,4.82275127688674,4.82275127688674,4.74663462163285,4.76490261889378,6156339.87642968,0.0,1.0
2007-06-05,31.94,31.99,31.59,31.75,938800,4.86233193761877,4.86994360314416,4.80905027894104,4.83340760862229,6166850.05974411,0.0,1.0
2007-06-06,31.62,32.1,31.6,31.94,1166200,4.81361727825628,4.88668926730001,4.81057261204612,4.86233193761877,7660609.86330803,0.0,1.0
2007-06-07,30.92,31.63,30.82,31.5604,1686600,4.70705396090082,4.81513961136135,4.69183062985004,4.80454417295001,11079046.9863277,0.0,1.0
2007-06-08,30.64,30.77,30.24,30.74,2696800,4.66442863395864,4.68421896432466,4.60353530975553,4.67965196500942,17714913.9764784,0.0,1.0
2007-06-11,30.79,30.83,30.64,30.65,1188200,4.68726363053481,4.69335296295512,4.66442863395864,4.66595096706372,7805124.8838815,0.0,1.0
2007-06-12,30.36,30.91,30.33,30.8501,2042400,4.62180330701646,4.70553162779575,4.61723630770123,4.69641285249633,13416249.0008749,0.0,1.0
2007-06-13,30.81,30.88,30.36,30.36,2146600,4.69030829674497,4.70096462848051,4.62180330701646,4.62180330701646,14100724.6892274,0.0,1.0
2007-06-14,31.02,31.19,30.89,30.99,894200,4.7222772919516,4.74815695473793,4.70248696158559,4.71771029263637,5873878.69985427,0.0,1.0
2007-06-15,31.03,31.43,31.0,31.03,740200,4.72379962505668,4.7846929492598,4.71923262574145,4.72379962505668,4862273.55584,0.0,1.0
2007-06-18,30.9,31.25,30.89,31.03,1201400,4.70400929469067,4.75729095336839,4.70248696158559,4.72379962505668,7891833.89622558,0.0,1.0
2007-06-19,31.41,31.42,30.7,30.89,1872000,4.78164828304964,4.78317061615472,4.67356263258911,4.70248696158559,12296914.4778877,0.0,1.0
2007-06-20,31.32,31.75,31.26,31.48,1710600,4.76794728510394,4.83340760862229,4.75881328647347,4.79230461478519,11236699.7360442,0.0,1.0
2007-06-21,31.66,31.75,31.26,31.4,903400,4.81970661067659,4.83340760862229,4.75881328647347,4.78012594994456,5934312.25391226,0.0,1.0
2007-06-22,31.09,31.7,31.09,31.67,934600,4.73293362368715,4.8257959430969,4.73293362368715,4.82122894378166,6139260.82854372,0.0,1.0
2007-06-25,31.06,31.24,31.05,31.1,1316800,4.72836662437191,4.75576862026332,4.72684429126684,4.73445595679223,8649880.86777914,0.0,1.0
2007-06-26,31.12,31.34,31.06,31.06,2548800,4.73750062300238,4.77099195131409,4.72836662437191,4.72836662437191,16742722.0198933,0.0,1.0
2007-06-27,31.5,31.53,30.5,30.5,964400,4.79534928099534,4.79991628031057,4.64311597048755,4.64311597048755,6335012.99277506,0.0,1.0
2007-06-28,31.58,31.64,31.38,31.51,773400,4.80752794583596,4.81666194446643,4.77708128373441,4.79687161410042,5080359.85961451,0.0,1.0
2007-06-29,31.81,31.91,31.4,31.75,1199400,4.84254160725276,4.85776493830353,4.78012594994456,4.83340760862229,7878696.16708253,0.0,1.0
2007-07-02,32.0,32.0,31.85,31.96,744800,4.87146593624924,4.87146593624924,4.84863093967307,4.86537660382892,4892490.33286899,0.0,1.0
2007-07-03,32.08,32.1,31.895,31.9,575000,4.88364460108986,4.88668926730001,4.85548143864592,4.85624260519846,3777097.12862469,0.0,1.0
2007-07-05,31.95,32.16,31.83,32.08,832800,4.86385427072385,4.89582326593048,4.84558627346291,4.88364460108986,5470550.41516286,0.0,1.0
2007-07-06,31.87,32.01,31.72,32.0,596400,4.85167560588322,4.87298826935431,4.82884060930705,4.87146593624924,3917670.83045525,0.0,1.0
2007-07-09,32.09,32.09,31.8101,31.86,913400,4.88516693419494,4.88516693419494,4.84255683058381,4.85015327277814,6000000.89962747,0.0,1.0
2007-07-10,32.56,32.59,31.7,32.1,5550000,4.9567165901336,4.96128358944883,4.8257959430969,4.88668926730001,36457198.3719427,0.0,1.0
2007-07-11,32.97,33.1,32.507,32.6,2186200,5.01913224744179,5.0389225778078,4.94864822467668,4.96280592255391,14360851.7262597,0.0,1.0
2007-07-12,32.97,33.12,32.85,32.99,1254400,5.01913224744179,5.04196724401796,5.00086425018086,5.02217691365195,8239983.71851621,0.0,1.0
2007-07-13,33.33,33.7,32.68,32.7,1323200,5.07393623922459,5.13026256411248,4.97498458739453,4.97802925360469,8691921.60103687,0.0,1.0
2007-07-16,33.18,33.375,33.15,33.29,1307600,5.05110124264843,5.08078673819744,5.04653424333319,5.06784690680428,8589447.31372113,0.0,1.0
2007-07-17,32.85,33.22,32.81,33.01,785400,5.00086425018086,5.05719057506874,4.99477491776054,5.0252215798621,5159186.23447275,0.0,1.0
2007-07-18,33.14,33.23,32.7,32.7,1476200,5.04501191022811,5.05871290817381,4.97802925360469,4.97802925360469,9696957.88047962,0.0,1.0
2007-07-19,33.23,33.4,33.11,33.16,1473600,5.05871290817381,5.08459257096014,5.04044491091288,5.04805657643827,9679878.83259366,0.0,1.0
2007-07-20,33.33,33.35,33.17,33.17,1230400,5.07393623922459,5.07698090543475,5.04957890954335,5.04957890954335,8082330.9687997,0.0,1.0
2007-07-23,32.94,33.49,32.8944,33.49,1524400,5.01456524812656,5.09829356890584,5.0076234091674,5.09829356890584,10013577.1528269,0.0,1.0
2007-07-24,32.7,33.08,32.6,32.61,1002400,4.97802925360469,5.03587791159765,4.96280592255391,4.96432825565899,6584629.84649286,0.0,1.0
2007-07-25,32.58,33.09,32.25,32.6,1152400,4.95976125634375,5.03740024470273,4.90952426387618,4.96280592255391,7569959.53222105,0.0,1.0
2007-07-26,31.97,33.12,31.73,32.32,2923800,4.866898936934,5.04196724401796,4.83036294241213,4.92018059561173,19206046.2342137,0.0,1.0
2007-07-27,31.33,32.0299,31.06,31.9,1950400,4.84292219052902,4.95111118641639,4.80118618697196,4.93103153137172,12617595.2443549,0.4825,1.0
2007-07-30,31.0,31.25,30.0,30.85,2277800,4.79191151951483,4.83055596725286,4.63733372856274,4.76872485087202,14735622.6659104,0.0,1.0
2007-07-31,31.1,31.49,30.4,30.41,1302200,4.80736929861004,4.86765463708136,4.69916484494358,4.7007106228531,8424237.34987644,0.0,1.0
2007-08-01,30.54,31.24,30.25,30.9,1550000,4.72080573567687,4.82901018934334,4.67597817630077,4.77645374041963,10027313.6939859,0.0,1.0
2007-08-02,30.14,30.74,29.55,30.6,3096400,4.65897461929604,4.75172129386729,4.5677737226343,4.730080403134,20031338.1432632,0.0,1.0
2007-08-03,29.1,30.06,28.75,30.0,3923800,4.49821371670586,4.64660839601987,4.44411148987263,4.63733372856274,25383982.8854593,0.0,1.0
2007-08-06,28.0,28.9,26.136,28.76,9914400,4.32817814665856,4.46729815851544,4.04004514432386,4.44565726778215,64138579.9275187,0.0,1.0
2007-08-07,29.55,30.0001,28.21,28.85,4674600,4.5677737226343,4.63734918634184,4.3606394827585,4.45956926896784,30241084.2541333,0.0,1.0
2007-08-08,30.27,30.6,29.9,30.15,2469200,4.67906973211981,4.730080403134,4.62187594946753,4.66052039720556,15973834.1762516,0.0,1.0
2007-08-09,29.15,30.97,29.0,30.27,2990200,4.50594260625347,4.78727418578627,4.48275593761065,4.67906973211981,19344305.4243592,0.0,1.0
2007-08-10,29.68,29.72,27.95,28.9,3061600,4.58786883545807,4.59405194709616,4.32044925711096,4.46729815851544,19806208.7777467,0.0,1.0
2007-08-13,29.89,30.3799,29.68,29.68,1489400,4.62033017155801,4.69605783134544,4.58786883545807,4.58786883545807,9635278.07472429,0.0,1.0
2007-08-14,29.71,30.31,29.5,30.26,1284200,4.59250616918664,4.68525284375789,4.5600448330867,4.67752395421029,8307791.12633337,0.0,1.0
2007-08-15,29.21,29.86,29.2,29.71,1284800,4.51521727371059,4.61569283782945,4.51367149580107,4.59250616918664,8311672.66711814,0.0,1.0
2007-08-16,28.85,28.85,27.21,28.07,5064000,4.45956926896784,4.45956926896784,4.20606169180641,4.33899859202521,32760204.2234482,0.0,1.0
2007-08-17,28.94,30.01,28.75,29.67,3251600,4.47348127015353,4.63887950647226,4.44411148987263,4.58632305754855,21035363.3595901,0.0,1.0
2007-08-20,29.2,29.79,29.05,29.62,1877400,4.51367149580107,4.6048723924628,4.49048482715826,4.57859416800095,12145341.1155414,0.0,1.0
2007-08-21,28.98,29.36,28.97,29.11,1659000,4.47966438179161,4.5384039423534,4.47811860388209,4.49975949461538,10732460.2698856,0.0,1.0
2007-08-22,30.29,30.4,29.68,29.83,2765200,4.68216128793885,4.69916484494358,4.58786883545807,4.61105550410089,17888727.6300709,0.0,1.0
2007-08-23,29.89,30.71,29.87,30.71,1900200,4.62033017155801,4.74708396013873,4.61723861573897,4.74708396013873,12292839.6653626,0.0,1.0
2007-08-24,30.27,30.41,29.92,30.01,1219200,4.67906973211981,4.7007106228531,4.62496750528658,4.63887950647226,7887290.87465009,0.0,1.0
2007-08-27,30.03,30.75,30.0,30.75,1206600,4.64197106229131,4.75326707177681,4.63733372856274,4.75326707177681,7805778.51816994,0.0,1.0
2007-08-28,29.45,30.11,29.4,30.06,1252800,4.55231594353909,4.65433728556747,4.54458705399149,4.64660839601987,8104657.15859715,0.0,1.0
2007-08-29,29.48,30.05,29.45,30.05,1667800,4.55695327726766,4.64506261811035,4.55231594353909,4.64506261811035,10789389.5347288,0.0,1.0
2007-08-30,29.44,29.75,29.32,29.48,1311000,4.55077016562957,4.59868928082472,4.53222083071532,4.55695327726766,8481166.61471971,0.0,1.0
2007-08-31,29.51,31.69,29.5,30.22,1476800,4.56159061099622,4.89857019527178,4.5600448330867,4.6713408425722,9553765.71824414,0.0,1.0
2007-09-04,30.1,30.22,29.55,29.55,1222200,4.65279150765795,4.6713408425722,4.5677737226343,4.5677737226343,7906698.57857394,0.0,1.0
2007-09-05,30.21,30.32,29.97,30.1,1398000,4.66979506466268,4.68679862166741,4.63269639483418,4.65279150765795,9043990.02851118,0.0,1.0
2007-09-06,30.12,30.46,30.04,30.23,955000,4.65588306347699,4.70843951240071,4.64351684020083,4.67288662048172,6178119.08242359,0.0,1.0
2007-09-07,29.89,30.06,29.67,30.05,1403200,4.62033017155801,4.64660839601987,4.58632305754855,4.64506261811035,9077630.04864585,0.0,1.0
2007-09-10,29.5,30.02,29.45,29.69,1339200,4.5600448330867,4.64042528438179,4.55231594353909,4.58941461336759,8663599.03160383,0.0,1.0
2007-09-11,29.54,29.92,29.5,29.68,1446000,4.56622794472478,4.62496750528658,4.5600448330867,4.58786883545807,9354513.29129268,0.0,1.0
2007-09-12,29.64,29.93,29.55,29.93,1646200,4.58168572381999,4.6265132831961,4.5677737226343,4.6265132831961,10649654.0664772,0.0,1.0
2007-09-13,29.9,29.9,29.61,29.65,1324400,4.62187594946753,4.62187594946753,4.57704839009143,4.58323150172951,8567854.35891288,0.0,1.0
2007-09-14,30.68,30.75,29.9,29.99,1579200,4.74244662641017,4.75326707177681,4.62187594946753,4.63578795065322,10216215.3455113,0.0,1.0
2007-09-17,30.75,31.18,30.75,30.98,1739400,4.75326707177681,4.81973552188621,4.75326707177681,4.78881996369579,11252586.7350446,0.0,1.0
2007-09-18,31.32,31.38,30.8,30.88,1951000,4.8413764126195,4.85065108007663,4.76099596132442,4.77336218460058,12621476.7851397,0.0,1.0
2007-09-19,31.72,31.95,31.5,31.53,1206400,4.90320752900034,4.93876042091932,4.86920041499088,4.87383774871944,7804484.67124169,0.0,1.0
2007-09-20,31.69,32.19,31.68,31.88,1334200,4.89857019527178,4.97585909074782,4.89702441736226,4.92793997555267,8631252.85839743,0.0,1.0
2007-09-21,31.97,32.06,31.7401,31.99,1251600,4.94185197673836,4.95576397792405,4.90631454259848,4.9449435325574,8096894.07702761,0.0,1.0
2007-09-24,31.53,31.95,31.45,31.86,1398200,4.87383774871944,4.93876042091932,4.86147152544328,4.92484841973363,9045283.87543944,0.0,1.0
2007-09-25,30.96,31.27,30.85,31.15,1162200,4.78572840787675,4.8336475230719,4.76872485087202,4.81509818815765,7518544.50009706,0.0,1.0
2007-09-26,30.76,31.26,30.5501,31.02,1849000,4.75481284968633,4.83210174516238,4.72236697136549,4.79500307533388,11961614.851729,0.0,1.0
2007-09-27,30.29,30.92,30.25,30.75,1966400,4.68216128793885,4.77954529623867,4.67597817630077,4.75326707177681,12721102.9986154,0.0,1.0
2007-09-28,30.25,30.45,30.22,30.32,1117000,4.67597817630077,4.70689373449118,4.6713408425722,4.68679862166741,7226135.09431114,0.0,1.0
2007-10-01,30.6,30.6,30.14,30.15,1879800,4.730080403134,4.730080403134,4.65897461929604,4.66052039720556,12160867.2786805,0.0,1.0
2007-10-02,30.48,30.65,30.4,30.5,2046400,4.71153106821975,4.7378092926816,4.69916484494358,4.71462262403879,13238641.7699179,0.0,1.0
2007-10-03,30.39,30.55,30.25,30.32,1121800,4.69761906703406,4.72235151358639,4.67597817630077,4.68679862166741,7257187.4205893,0.0,1.0
2007-10-04,31.0,31.0,30.3,30.41,1399000,4.79191151951483,4.79191151951483,4.68370706584837,4.7007106228531,9050459.26315247,0.0,1.0
2007-10-05,31.71,31.761,31.136,31.26,1874600,4.90166175109082,4.90954521842938,4.81293409908432,4.83210174516238,12127227.2585458,0.0,1.0
2007-10-08,31.55,31.75,31.45,31.75,987600,4.87692930453848,4.9078448627289,4.86147152544328,4.9078448627289,6389016.13172936,0.0,1.0
2007-10-09,31.74,31.78,31.48,31.56,1322800,4.90629908481938,4.91248219645747,4.86610885917184,4.87847508244801,8557503.58348683,0.0,1.0
2007-10-10,32.07,32.13,31.6,31.6,1296600,4.95730975583357,4.9665844232907,4.88465819408609,4.88465819408609,8388009.63588526,0.0,1.0
2007-10-11,31.75,32.32,31.7,32.24,2202400,4.9078448627289,4.9959542035716,4.9001159731813,4.98358798029543,14247842.3739578,0.0,1.0
2007-10-12,31.9,32.32,31.55,31.55,901800,4.93103153137172,4.9959542035716,4.87692930453848,4.87692930453848,5833955.79950742,0.0,1.0
2007-10-15,32.03,32.15,31.76,31.9,1534800,4.95112664419549,4.96967597910974,4.90939064063842,4.93103153137172,9928981.32743845,0.0,1.0
2007-10-16,31.97,32.17,31.85,32.1,1316800,4.94185197673836,4.97276753492878,4.92330264182411,4.96194708956213,8518688.17563914,0.0,1.0
2007-10-17,32.06,32.12,31.79,31.92,820000,4.95576397792405,4.96503864538118,4.91402797436699,4.93412308719076,5304772.40585062,0.0,1.0
2007-10-18,31.85,32.15,31.85,32.13,1197200,4.92330264182411,4.96967597910974,4.92330264182411,4.9665844232907,7744967.71254191,0.0,1.0
2007-10-19,31.71,31.9,31.5,31.8,1115000,4.90166175109082,4.93103153137172,4.86920041499088,4.91557375227651,7213196.62502858,0.0,1.0
2007-10-22,31.42,31.7,31.0,31.5,1563200,4.85683419171471,4.9001159731813,4.79191151951483,4.86920041499088,10112707.5912508,0.0,1.0
2007-10-23,31.59,31.85,31.31,31.76,1250800,4.88311241617657,4.92330264182411,4.83983063470998,4.90939064063842,8091718.68931457,0.0,1.0
2007-10-24,31.88,32.17,31.36,31.46,1772200,4.92793997555267,4.97276753492878,4.84755952425759,4.8630173033528,11464777.6312786,0.0,1.0
2007-10-25,31.97,32.09,31.13,31.6,1353200,4.94185197673836,4.96040131165261,4.81200663233861,4.88465819408609,8754168.31658178,0.0,1.0
2007-10-26,32.1,32.15,31.95,31.97,1144600,4.96194708956213,4.96967597910974,4.93876042091932,4.94185197673836,7404685.97041052,0.0,1.0
2007-10-29,32.05,32.15,31.64,31.89,1418600,5.02996131758106,5.04565542465619,4.965615478573,5.00485074626084,9039061.56118611,0.49,1.0
2007-10-30,31.78,32.01,31.4,32.01,1477000,4.98758722847819,5.023683674751,4.92794962159267,5.023683674751,9411175.75487938,0.0,1.0
2007-10-31,31.99,32.1,31.49,31.53,1778600,5.02054485333597,5.03780837111862,4.94207431796029,4.94835196079035,11332916.1798433,0.0,1.0
2007-11-01,31.82,32.02,31.56,32.02,1275000,4.99386487130824,5.02525308545852,4.95306019291289,5.02525308545852,8124068.44107734,0.0,1.0
2007-11-02,32.13,32.15,31.57,31.81,1063200,5.04251660324116,5.04565542465619,4.9546296036204,4.99229546060073,6774517.30710073,0.0,1.0
2007-11-05,31.83,32.19,31.7,32.19,1490800,4.99543428201576,5.05193306748625,4.97503194281808,5.05193306748625,9499106.84859457,0.0,1.0
2007-11-06,31.89,32.1,31.78,31.99,863400,5.00485074626084,5.03780837111862,4.98758722847819,5.02054485333597,5501427.99374601,0.0,1.0
2007-11-07,31.81,32.1,31.65,31.65,2642000,4.99229546060073,5.03780837111862,4.96718488928051,4.96718488928051,16834344.1735893,0.0,1.0
2007-11-08,31.91,32.45,31.77,31.77,2135400,5.00798956767587,5.0927377458816,4.98601781777068,4.98601781777068,13606380.9796679,0.0,1.0
2007-11-09,31.82,32.0,31.64,32.0,1502200,4.99386487130824,5.02211426404349,4.965615478573,5.02211426404349,9571745.57818539,0.0,1.0
2007-11-12,31.85,32.21,31.58,31.58,954400,4.99857310343078,5.05507188890127,4.95619901432792,4.95619901432792,6081263.46679546,0.0,1.0
2007-11-13,32.14,32.16,31.75,32.0,2743400,5.04408601394868,5.0472248353637,4.98287899635565,5.02211426404349,17480446.5578443,0.0,1.0
2007-11-14,31.87,32.24,31.81,32.1,771600,5.00171192484581,5.05978012102381,4.99229546060073,5.03780837111862,4916495.06598845,0.0,1.0
2007-11-15,31.92,32.08,31.6,31.6,924800,5.00955897838338,5.0346695497036,4.95933783574294,4.95933783574294,5892657.64259476,0.0,1.0
2007-11-16,31.92,32.11,31.64,31.74,1516000,5.00955897838338,5.03937778182614,4.965615478573,4.98130958564813,9659676.67190057,0.0,1.0
2007-11-19,31.95,32.12,31.83,32.09,2114200,5.01426721050592,5.04094719253365,4.99543428201576,5.03623896041111,13471298.4299025,0.0,1.0
2007-11-20,31.82,32.01,31.66,31.66,2867200,4.99386487130824,5.023683674751,4.96875429998803,4.96875429998803,18269277.673927,0.0,1.0
2007-11-21,31.87,31.92,31.57,31.6,2695200,5.00171192484581,5.00955897838338,4.9546296036204,4.95933783574294,17173324.9116797,0.0,1.0
2007-11-23,32.17,32.17,31.73,31.77,297000,5.04879424607122,5.04879424607122,4.97974017494062,4.98601781777068,1892430.06039213,0.0,1.0
2007-11-26,31.75,32.25,31.63,32.0,1523400,4.98287899635565,5.06134953173133,4.96404606786548,5.02211426404349,9706828.12795074,0.0,1.0
2007-11-27,31.31,31.75,31.1,31.68,1426400,4.91382492522505,4.98287899635565,4.88086730036726,4.97189312140305,9088761.74459036,0.0,1.0
2007-11-28,31.09,31.4099,30.9,31.16,1429600,4.87929788965975,4.92950333819311,4.84947908621699,4.89028376461235,9109151.56342287,0.0,1.0
2007-11-29,30.93,31.0699,30.85,30.85,1020400,4.85418731833953,4.87614337413765,4.84163203267943,4.84163203267943,6501803.48021593,0.0,1.0
2007-11-30,31.26,31.27,30.72,30.72,1284800,4.90597787168748,4.907547282395,4.82122969348175,4.82122969348175,8186512.26125189,0.0,1.0
2007-12-03,31.57,31.62,30.97,30.97,630600,4.9546296036204,4.96247665715797,4.86046496116959,4.86046496116959,4018068.67368107,0.0,1.0
2007-12-04,31.23,31.71,31.16,31.71,771000,4.90126963956494,4.97660135352559,4.89028376461235,4.97660135352559,4912671.97495735,0.0,1.0
2007-12-05,31.58,31.64,31.22,31.64,855600,4.95619901432792,4.965615478573,4.89970022885743,4.965615478573,5451727.81034177,0.0,1.0
2007-12-06,31.43,31.64,31.21,31.21,701400,4.93265785371521,4.965615478573,4.89813081814991,4.89813081814991,4469193.41535031,0.0,1.0
2007-12-07,31.3,31.5,30.98,31.29,918800,4.91225551451754,4.94364372866781,4.8620343718771,4.91068610381002,5854426.7322838,0.0,1.0
2007-12-10,31.32,31.4,31.21,31.31,2717400,4.91539433593256,4.92794962159267,4.89813081814991,4.91382492522505,17314779.2798302,0.0,1.0
2007-12-11,31.21,31.45,31.12,31.18,947600,4.89813081814991,4.93579667513024,4.88400612178229,4.89342258602737,6037935.10177638,0.0,1.0
2007-12-12,31.22,31.51,31.06,31.08,829600,4.89970022885743,4.94521313937532,4.87458965753721,4.87772847895224,5286060.53232765,0.0,1.0
2007-12-13,30.86,31.22,30.75,31.09,699400,4.84320144338694,4.89970022885743,4.82593792560429,4.87929788965975,4456449.77857999,0.0,1.0
2007-12-14,30.81,30.95,30.61,30.62,842400,4.83535438984937,4.85732613975456,4.8039661756991,4.80553558640661,5367619.80765768,0.0,1.0
2007-12-17,30.68,30.8,30.5,30.5,839600,4.81495205065169,4.83378497914186,4.78670265791645,4.78670265791645,5349778.71617924,0.0,1.0
2007-12-18,30.4,30.8,30.35,30.7,1184400,4.77100855084131,4.83378497914186,4.76316149730375,4.81809087206672,7546781.69538196,0.0,1.0
2007-12-19,30.37,30.5,30.25,30.3,796800,4.76630031871877,4.78670265791645,4.74746739022861,4.75531444376618,5077064.88929445,0.0,1.0
2007-12-20,29.92,30.47,29.92,30.43,1088200,4.69567683688066,4.78199442579391,4.69567683688066,4.77571678296385,6933812.76672969,0.0,1.0
2007-12-21,30.3,30.35,29.93,29.93,1000400,4.75531444376618,4.76316149730375,4.69724624758817,4.69724624758817,6374367.11251275,0.0,1.0
2007-12-24,31.02,31.02,30.34,30.41,442200,4.86831201470716,4.86831201470716,4.76159208659623,4.77257796154883,2817618.08991717,0.0,1.0
2007-12-26,31.41,31.43,30.85,30.85,724200,4.92951903230019,4.93265785371521,4.84163203267943,4.84163203267943,4614470.87453192,0.0,1.0
2007-12-27,31.58,31.66,31.25,31.41,885200,4.95619901432792,4.96875429998803,4.90440846097997,4.92951903230019,5640333.63454247,0.0,1.0
2007-12-28,31.74,31.77,31.5,31.5,566200,4.98130958564813,4.98601781777068,4.94364372866781,4.94364372866781,3607723.56967685,0.0,1.0
2007-12-31,31.88,31.88,31.53,31.57,712400,5.00328133555332,5.00328133555332,4.94835196079035,4.9546296036204,4539283.41758705,0.0,1.0
2008-01-02,31.95,32.04,31.72,31.77,823200,5.01426721050592,5.02839190687354,4.97817076423311,4.98601781777068,5245280.89466263,0.0,1.0
2008-01-03,32.48,32.58,31.72,31.72,688600,5.09744597800414,5.11314008507928,4.97817076423311,4.97817076423311,4387634.14002027,0.0,1.0
2008-01-04,32.38,32.44,31.8,32.25,1638800,5.08175187092901,5.09116833517409,4.99072604989322,5.06134953173133,10442135.969598,0.0,1.0
2008-01-07,32.16,32.35,32.0,32.0,1653600,5.0472248353637,5.07704363880646,5.02211426404349,5.02211426404349,10536438.8816984,0.0,1.0
2008-01-08,32.34,32.63,32.22,32.22,628200,5.07547422809895,5.12098713861684,5.05664129960879,5.05664129960879,4002776.30955669,0.0,1.0
2008-01-09,32.28,32.45,32.05,32.17,993400,5.06605776385387,5.0927377458816,5.02996131758106,5.04879424607122,6329764.38381664,0.0,1.0
2008-01-10,32.12,32.34,31.93,32.3,895000,5.04094719253365,5.07547422809895,5.01112838909089,5.0691965852689,5702777.45471703,0.0,1.0
2008-01-11,31.85,32.24,31.65,31.92,1305400,4.99857310343078,5.05978012102381,4.96718488928051,5.00955897838338,8317771.71998616,0.0,1.0
2008-01-14,31.68,31.95,31.55,31.88,1271000,4.97189312140305,5.01426721050592,4.95149078220538,5.00328133555332,8098581.1675367,0.0,1.0
2008-01-15,31.41,31.76,31.27,31.46,959000,4.92951903230019,4.98444840706316,4.907547282395,4.93736608583775,6110573.83136718,0.0,1.0
2008-01-16,31.4,31.46,31.0501,31.07,1394000,4.92794962159267,4.93736608583775,4.87303594093677,4.87615906824472,8882314.82891122,0.0,1.0
2008-01-17,31.07,31.55,30.91,31.34,2168800,4.87615906824472,4.95149078220538,4.85104849692451,4.91853315734759,13819199.7137322,0.0,1.0
2008-01-18,30.55,31.2999,30.34,31.0,2569200,4.79454971145402,4.91223982041046,4.76159208659623,4.86517319329213,16370475.7951497,0.0,1.0
2008-01-22,30.17,30.3,28.35,29.38,2000000,4.7349121045685,4.75531444376618,4.44927935580103,4.61092865867493,12743636.7703174,0.0,1.0
2008-01-23,30.02,30.15,29.27,29.97,2314200,4.7113709439558,4.73177328315347,4.59366514089228,4.70352389041823,14745662.1069342,0.0,1.0
2008-01-24,30.25,30.54,29.77,29.95,1648200,4.74746739022861,4.7929803007465,4.67213567626796,4.7003850690032,10502031.0624186,0.0,1.0
2008-01-25,30.01,30.71,29.84,30.71,1984400,4.70980153324828,4.81966028277423,4.68312155122055,4.81966028277423,12644236.4035089,0.0,1.0
2008-01-28,30.11,30.17,29.64,30.0599,2154000,4.72549564032342,4.7349121045685,4.65173333707028,4.71763289267878,13724896.8016318,0.0,1.0
2008-01-29,29.87,30.12,29.809,30.12,934800,4.76630031871877,4.80619235352559,4.75656666222591,4.80619235352559,5858312.34560265,0.5,1.0
2008-01-30,30.81,31.16,29.97,30.18,2279600,4.91629436959241,4.97214321832196,4.7822571326415,4.81576644187923,14286059.9305047,0.0,1.0
2008-01-31,31.16,31.44,30.25,30.61,1456800,4.97214321832196,5.0168222973056,4.82693621162514,4.88438074174696,9129642.08929603,0.0,1.0
2008-02-01,31.4,31.5,31.09,31.42,702800,5.01043957173651,5.02639638565924,4.96097344857605,5.01363093452105,4404388.01507225,0.0,1.0
2008-02-04,31.88,32.15,31.36,31.36,947400,5.0870322785656,5.13011567615697,5.00405684616742,5.00405684616742,5937275.47734697,0.0,1.0
2008-02-05,32.11,32.32,31.54,31.9,1220000,5.12373295058787,5.1572422598256,5.03277911122833,5.09022364135015,7645636.56572019,0.0,1.0
2008-02-06,31.53,32.31,31.43,32.31,793000,5.03118342983605,5.15564657843333,5.01522661591333,5.15564657843333,4969663.76771812,0.0,1.0
2008-02-07,31.35,31.85,31.27,31.28,715800,5.00246116477514,5.08224523438878,4.98969571363696,4.99129139502923,4485857.9129037,0.0,1.0
2008-02-08,31.9,32.0,31.23,31.4,702000,5.09022364135015,5.10618045527287,4.98331298806787,5.01043957173651,4399374.482898,0.0,1.0
2008-02-11,32.02,32.02,31.6,31.99,499600,5.10937181805742,5.10937181805742,5.04235319958196,5.1045847738806,3130950.84281459,0.0,1.0
2008-02-12,31.7,32.06,31.54,32.06,823400,5.05831001350469,5.11575454362651,5.03277911122833,5.11575454362651,5160177.99033934,0.0,1.0
2008-02-13,31.7,32.11,31.52,31.83,841200,5.05831001350469,5.12373295058787,5.02958774844378,5.07905387160424,5271729.08121624,0.0,1.0
2008-02-14,31.6,31.96,31.5,31.95,1450400,5.04235319958196,5.09979772970378,5.02639638565924,5.09820204831151,9089533.83190209,0.0,1.0
2008-02-15,31.24,31.6,31.08,31.42,1047600,4.98490866946014,5.04235319958196,4.95937776718378,5.01363093452105,6565220.38217087,0.0,1.0
2008-02-19,31.33,31.63,31.14,31.39,1056400,4.9992698019906,5.04714024375878,4.96895185553742,5.00884389034423,6620369.23608754,0.0,1.0
2008-02-20,31.46,31.6,31.13,31.25,668400,5.02001366009014,5.04235319958196,4.96735617414514,4.98650435085242,4188806.13157981,0.0,1.0
2008-02-21,30.53,31.39,30.3,31.24,1012000,4.87161529060878,5.00884389034423,4.8349146185865,4.98490866946014,6342118.20041706,0.0,1.0
2008-02-22,30.72,30.84,30.22,30.53,723600,4.90193323706196,4.92108141376923,4.82214916744832,4.87161529060878,4534739.85160256,0.0,1.0
2008-02-25,30.99,31.04,30.6201,30.72,621800,4.94501663465332,4.95299504161469,4.88599237995315,4.90193323706196,3896767.88243017,0.0,1.0
2008-02-26,31.25,31.35,30.67,30.7,1048600,4.98650435085242,5.00246116477514,4.8939548301006,4.89874187427741,6571487.29738867,0.0,1.0
2008-02-27,30.85,31.28,30.74,31.17,849800,4.92267709516151,4.99129139502923,4.9051245998465,4.97373889971423,5325624.55208935,0.0,1.0
2008-02-28,31.18,31.31,30.66,30.66,1009000,4.97533458110651,4.99607843920605,4.89235914870832,4.89235914870832,6323317.45476365,0.0,1.0
2008-02-29,30.97,31.13,30.67,30.67,1126000,4.94182527186878,4.96735617414514,4.8939548301006,4.8939548301006,7056546.53524666,0.0,1.0
2008-03-03,30.91,31.09,30.63,31.05,1037000,4.93225118351514,4.96097344857605,4.8875721045315,4.95459072300696,6498791.08086216,0.0,1.0
2008-03-04,30.82,31.19,30.65,30.84,1575200,4.91789005098469,4.97693026249878,4.89076346731605,4.92108141376923,9871644.85108395,0.0,1.0
2008-03-05,31.13,31.28,30.88,30.88,893200,4.96735617414514,4.99129139502923,4.92746413933832,4.92746413933832,5597608.67254202,0.0,1.0
2008-03-06,31.03,31.2,30.86,30.86,940800,4.95139936022241,4.97852594389105,4.92427277655378,4.92427277655378,5895913.83690947,0.0,1.0
2008-03-07,30.574,30.82,30.28,30.74,962200,4.87863628873478,4.91789005098469,4.83172325580196,4.9051245998465,6030025.82257045,0.0,1.0
2008-03-10,29.66,30.5,29.65,30.47,1128200,4.73279100948105,4.86682824643196,4.73119532808877,4.86204120225514,7070333.74872582,0.0,1.0
2008-03-11,30.11,30.17,29.5,29.99,1197800,4.80459667213332,4.81417076048696,4.70726010720468,4.78544849542605,7506511.04788494,0.0,1.0
2008-03-12,30.36,30.78,30.0,30.15,977800,4.84448870694014,4.9115073254156,4.78704417681832,4.81097939770241,6127789.69996819,0.0,1.0
2008-03-13,30.39,30.49,29.86,30.15,1283400,4.84927575111696,4.86523256503969,4.7647046373265,4.81097939770241,8042958.99052891,0.0,1.0
2008-03-14,30.0,30.43,29.86,30.26,952400,4.78704417681832,4.85565847668605,4.7647046373265,4.82853189301741,5968610.05343598,0.0,1.0
2008-03-17,29.24,29.61,28.66,29.61,1583400,4.66577239100559,4.72481260251968,4.57322287025377,4.72481260251968,9923033.55586994,0.0,1.0
2008-03-18,29.48,29.79,29.14,29.49,1324200,4.70406874442014,4.75353486758059,4.64981557708286,4.70566442581241,8298649.13141529,0.0,1.0
2008-03-19,28.24,29.7,28.09,29.55,1826800,4.50620425177831,4.73917373505014,4.48226903089422,4.71523851416605,11448400.7198833,0.0,1.0
2008-03-20,28.21,28.32,26.75,28.27,2579800,4.50141720760149,4.51896970291649,4.26844772432967,4.51099129595513,16167387.8788893,0.0,1.0
2008-03-24,28.67,29.0,28.3,28.422,1502600,4.57481855164604,4.62747603759104,4.51577834013195,4.53524565311768,9416666.80627143,0.0,1.0
2008-03-25,28.67,29.04,28.5,28.89,1337800,4.57481855164604,4.63385876316013,4.5476919679774,4.60992354227604,8383879.17837743,0.0,1.0
2008-03-26,29.0,29.09,28.57,28.61,941800,4.62747603759104,4.6418371701215,4.55886173772331,4.5652444632924,5902180.75212727,0.0,1.0
2008-03-27,28.75,29.38,28.7,29.05,980600,4.58758400278422,4.68811193049741,4.57960559582286,4.63545444455241,6145337.06257804,0.0,1.0
2008-03-28,29.09,29.15,28.76,28.99,1249400,4.6418371701215,4.65141125847513,4.5891796841765,4.62588035619877,7829883.8731236,0.0,1.0
2008-03-31,29.7,29.99,29.3,29.3,1660200,4.73917373505014,4.78544849542605,4.67534647935923,4.67534647935923,10404332.6445972,0.0,1.0
2008-04-01,30.07,30.31,29.8,30.19,1503200,4.79821394656423,4.83651029997877,4.75513054897286,4.8173621232715,9420426.95540211,0.0,1.0
2008-04-02,30.18,30.35,30.01,30.08,1140400,4.81576644187923,4.84289302554787,4.78863985821059,4.7998096279565,7146790.11438303,0.0,1.0
2008-04-03,30.3,30.45,30.09,30.09,957800,4.8349146185865,4.85884983947059,4.80140530934877,4.80140530934877,6002451.39561212,0.0,1.0
2008-04-04,30.699,30.81,30.29,30.3,857800,4.89858230613819,4.91629436959241,4.83331893719423,4.8349146185865,5375759.87383178,0.0,1.0
2008-04-07,30.81,31.05,30.69,30.89,829600,4.91629436959241,4.95459072300696,4.89714619288514,4.9290598207306,5199032.86468973,0.0,1.0
2008-04-08,30.99,31.04,30.61,30.66,819600,4.94501663465332,4.95299504161469,4.88438074174696,4.89235914870832,5136363.71251169,0.0,1.0
2008-04-09,30.39,31.09,30.2,31.0,1209800,4.84927575111696,4.96097344857605,4.81895780466377,4.9466123160456,7581714.03049858,0.0,1.0
2008-04-10,30.22,30.49,29.99,30.49,856600,4.82214916744832,4.86523256503969,4.78544849542605,4.86523256503969,5368239.57557042,0.0,1.0
2008-04-11,29.5,30.22,29.5,30.0,992200,4.70726010720468,4.82214916744832,4.70726010720468,4.78704417681832,6218033.27910456,0.0,1.0
2008-04-14,29.55,29.64,29.45,29.47,1227400,4.71523851416605,4.7295996466965,4.69928170024332,4.70247306302786,7692011.73833191,0.0,1.0
2008-04-15,29.49,29.74,29.32,29.74,1495800,4.70566442581241,4.74555646061923,4.67853784214377,4.74555646061923,9374051.78279036,0.0,1.0
2008-04-16,29.7,29.8,29.5,29.72,1449200,4.73917373505014,4.75513054897286,4.70726010720468,4.74236509783468,9082013.53364072,0.0,1.0
2008-04-17,29.73,29.88,29.65,29.73,960000,4.74396077922695,4.76789600011105,4.73119532808877,4.74396077922695,6016238.60909129,0.0,1.0
2008-04-18,30.02,30.03,29.6,30.02,1051400,4.79023553960286,4.79183122099514,4.72321692112741,4.79023553960286,6589034.65999853,0.0,1.0
2008-04-21,30.36,30.47,30.03,30.08,667800,4.84448870694014,4.86204120225514,4.79183122099514,4.7998096279565,4185045.98244913,0.0,1.0
2008-04-22,30.44,30.6899,30.31,30.38,820800,4.85725415807832,4.89713023607122,4.83651029997877,4.84768006972468,5143884.01077305,0.0,1.0
2008-04-23,30.8,30.85,30.3,30.68,1356800,4.91469868820014,4.92267709516151,4.8349146185865,4.89555051149287,8502950.56751569,0.0,1.0
2008-04-24,30.58,30.97,30.42,30.89,959800,4.87959369757014,4.94182527186878,4.85406279529378,4.9290598207306,6014985.22604773,0.0,1.0
2008-04-25,30.56,30.75,30.5166,30.7,822400,4.87640233478559,4.90672028123878,4.86947707754313,4.89874187427741,5153911.07512154,0.0,1.0
2008-04-28,30.29,30.96,30.06,30.85,1325400,4.91429976785207,5.02300167754045,4.87698418691427,5.00515509535281,8169295.30075189,0.5075,1.0
2008-04-29,30.54,30.57,30.23,30.25,1062600,4.9548601819149,4.95972743160244,4.90456526847699,4.90781010160202,6549489.35157609,0.0,1.0
2008-04-30,31.23,31.54,30.53,30.61,4785600,5.0668069247283,5.11710183816621,4.95323776535239,4.96621709785249,29496740.2982331,0.0,1.0
2008-05-01,31.04,31.4,30.8,31.11,1772400,5.03598101004055,5.09438800629102,4.99704301254024,5.04733792597814,10924444.6891902,0.0,1.0
2008-05-02,31.68,31.82,31.01,31.02,1438600,5.13981567004139,5.16252950191657,5.03111376035301,5.03273617691553,8867019.93334967,0.0,1.0
2008-05-05,32.01,32.15,31.785,31.99,1269200,5.19335541660432,5.2160692484795,5.15685104394778,5.19011058347929,7822898.4425187,0.0,1.0
2008-05-06,32.29,32.29,31.81,32.08,916000,5.23878308035469,5.23878308035469,5.16090708535406,5.20471233254191,5645898.97049096,0.0,1.0
2008-05-07,32.31,32.64,32.26,32.3,1404600,5.24202791347971,5.29556766004264,5.23391583066715,5.2404054969172,8657455.99776377,0.0,1.0
2008-05-08,32.1,32.49,31.99,32.49,1105200,5.20795716566694,5.27123141160495,5.19011058347929,5.27123141160495,6812060.6355749,0.0,1.0
2008-05-09,31.58,32.03,31.38,32.0,1148200,5.12359150441626,5.19660024972935,5.091143173166,5.19173300004181,7077097.37763943,0.0,1.0
2008-05-12,31.63,31.88,31.4,31.45,739200,5.13170358722882,5.17226400129165,5.09438800629102,5.10250008910359,4556166.50544424,0.0,1.0
2008-05-13,31.61,31.88,31.43,31.56,689200,5.1284587541038,5.17226400129165,5.09925525597856,5.12034667129123,4247984.24722966,0.0,1.0
2008-05-14,31.09,31.97,31.07,31.97,1157600,5.04409309285312,5.18686575035427,5.04084825972809,5.18686575035427,7135035.64218377,0.0,1.0
2008-05-15,31.0,31.32,30.68,31.32,1091800,5.0294913437905,5.08140867379092,4.97757401379008,5.08140867379092,6729467.7903734,0.0,1.0
2008-05-16,30.8,31.09,30.72,31.01,1923400,4.99704301254024,5.04409309285312,4.98406368004013,5.03111376035301,11855155.1089982,0.0,1.0
2008-05-19,30.88,31.1,30.75,30.75,3432000,5.01002234504034,5.04571550941563,4.98893092972767,4.98893092972767,21153630.2038483,0.0,1.0
2008-05-20,31.38,31.54,30.92,30.93,1120200,5.091143173166,5.11710183816621,5.0165120112904,5.01813442785291,6904515.31303927,0.0,1.0
2008-05-21,31.36,31.75,31.25,31.59,1003200,5.08789834004097,5.15117258597898,5.07005175785333,5.12521392097877,6183368.82881718,0.0,1.0
2008-05-22,30.93,31.5,30.88,31.5,884200,5.01813442785291,5.11061217191615,5.01002234504034,5.11061217191615,5449895.05426649,0.0,1.0
2008-05-23,30.64,31.03,30.64,30.9,903600,4.97108434754003,5.03435859347804,4.97108434754003,5.01326717816537,5569469.77045375,0.0,1.0
2008-05-27,30.49,31.11,30.35,30.68,948600,4.94674809910233,5.04733792597814,4.92403426722715,4.97757401379008,5846833.80284687,0.0,1.0
2008-05-28,30.37,30.6,30.35,30.41,730800,4.92727910035218,4.96459468128998,4.92403426722715,4.93376876660223,4504391.88606419,0.0,1.0
2008-05-29,30.38,30.66,30.3,30.3,1031800,4.92890151691469,4.97432918066506,4.91592218441459,4.91592218441459,6359649.08051591,0.0,1.0
2008-05-30,30.27,30.49,30.26,30.31,1199200,4.91105493472705,4.94674809910233,4.90943251816453,4.9175446009771,7391443.2810183,0.0,1.0
2008-06-02,30.69,30.81,30.11,30.25,1241000,4.9791964303526,4.99866542910275,4.88509626972684,4.90781010160202,7649083.64888568,0.0,1.0
2008-06-03,30.51,31.06,30.47,30.79,1014200,4.94999293222736,5.03922584316558,4.94350326597731,4.99542059597773,6251168.92562438,0.0,1.0
2008-06-04,30.19,30.74,30.15,30.56,889200,4.89807560222694,4.98730851316516,4.89158593597689,4.95810501503993,5480713.28008796,0.0,1.0
2008-06-05,30.6,30.6,30.09,30.52,830800,4.96459468128998,4.96459468128998,4.88185143660181,4.95161534878987,5120756.40249333,0.0,1.0
2008-06-06,30.46,30.97,30.0,30.97,854400,4.94188084941479,5.02462409410296,4.86724968753919,5.02462409410296,5266218.42837062,0.0,1.0
2008-06-09,30.46,30.65,30.35,30.65,675800,4.94188084941479,4.97270676410254,4.92403426722715,4.97270676410254,4165391.40202816,0.0,1.0
2008-06-10,30.04,30.35,30.04,30.19,876800,4.87373935378925,4.92403426722715,4.87373935378925,4.89807560222694,5404284.08005073,0.0,1.0
2008-06-11,30.12,30.42,30.03,30.28,876400,4.88671868628935,4.93539118316474,4.87211693722673,4.91267735128956,5401818.62198502,0.0,1.0
2008-06-12,29.83,30.25,29.77,30.25,768800,4.83966860597647,4.90781010160202,4.82993410660139,4.90781010160202,4738610.40230726,0.0,1.0
2008-06-13,29.94,30.06,29.7656,29.83,562000,4.85751518816412,4.87698418691427,4.82922024331389,4.83966860597647,3463968.58233179,0.0,1.0
2008-06-16,30.37,30.54,30.19,30.54,763600,4.92727910035218,4.9548601819149,4.89807560222694,4.9548601819149,4706559.44745294,0.0,1.0
2008-06-17,30.66,30.89,30.31,30.31,699400,4.97432918066506,5.01164476160286,4.9175446009771,4.9175446009771,4310853.42790543,0.0,1.0
2008-06-18,30.32,30.78,30.26,30.59,740800,4.91916701753961,4.99379817941521,4.90943251816453,4.96297226472746,4566028.3377071,0.0,1.0
2008-06-19,30.07,30.62,30.01,30.62,718400,4.87860660347679,4.967839514415,4.86887210410171,4.967839514415,4427962.68602697,0.0,1.0
2008-06-20,30.02,30.35,30.01,30.11,922400,4.87049452066422,4.92403426722715,4.86887210410171,4.88509626972684,5685346.29954243,0.0,1.0
2008-06-23,30.25,30.55,30.1801,30.33,902800,4.90781010160202,4.95648259847741,4.89646940983005,4.92078943410212,5564538.85432232,0.0,1.0
2008-06-24,30.16,30.3,29.9,30.3,1133800,4.8932083525394,4.91592218441459,4.85102552191406,4.91592218441459,6988340.88727364,0.0,1.0
2008-06-25,30.0,30.28,29.93,30.28,863400,4.86724968753919,4.91267735128956,4.8558927716016,4.91267735128956,5321691.23484924,0.0,1.0
2008-06-26,29.3,29.98,29.23,29.98,1409400,4.75368052816328,4.86400485441417,4.74232361222569,4.86400485441417,8687041.49455236,0.0,1.0
2008-06-27,29.1,29.43,29.0405,29.09,1540400,4.72123219691302,4.77477194347595,4.71157881836607,4.71960978035051,9494479.01107454,0.0,1.0
2008-06-30,29.54,29.64,29.1,29.31,1067800,4.79261852566359,4.80884269128872,4.72123219691302,4.75530294472579,6581540.30643041,0.0,1.0
2008-07-01,29.48,29.56,29.205,29.54,1058800,4.78288402628851,4.79586335878862,4.7382675708194,4.79261852566359,6526067.49995179,0.0,1.0
2008-07-02,29.5,29.8,29.4,29.66,1142000,4.78612885941354,4.83480135628893,4.76990469378841,4.81208752441375,7038882.77762083,0.0,1.0
2008-07-03,28.78,29.41,28.75,29.41,906600,4.6693148669126,4.77152711035092,4.66444761722506,4.77152711035092,5587960.70594662,0.0,1.0
2008-07-07,28.69,29.2199,28.24,28.59,1317200,4.65471311784998,4.74068497149755,4.58170437253689,4.63848895222485,8118753.4104047,0.0,1.0
2008-07-08,28.03,28.7,27.79,28.54,1974400,4.54763362472412,4.6563355344125,4.50869562722381,4.63037686941229,12169501.012377,0.0,1.0
2008-07-09,28.41,28.87,28.0,28.07,1165000,4.60928545409962,4.68391661597522,4.54276637503658,4.55412329097417,7180646.61639953,0.0,1.0
2008-07-10,28.8,28.86,28.03,28.45,980000,4.67255970003763,4.6822941994127,4.54763362472412,4.61577512034967,6040372.26100561,0.0,1.0
2008-07-11,28.43,28.98,28.08,28.88,1185200,4.61253028722464,4.70176319816286,4.55574570753669,4.68553903253773,7305152.24871823,0.0,1.0
2008-07-14,28.45,28.64,28.25,28.5,758000,4.61577512034967,4.64660103503742,4.58332678909941,4.62388720316223,4672043.03453291,0.0,1.0
2008-07-15,27.8,28.4,27.65,28.4,1330800,4.51031804378632,4.6076630375371,4.48598179534862,4.6076630375371,8202578.98463905,0.0,1.0
2008-07-16,27.36,27.957,27.23,27.61,1271800,4.43893171503574,4.53578998381778,4.41784029972307,4.47949212909857,7838923.91994587,0.0,1.0
2008-07-17,27.94,28.16,27.5,27.59,1357600,4.5330318756615,4.56872504003679,4.46164554691093,4.47624729597355,8367764.67504207,0.0,1.0
2008-07-18,28.06,28.12,27.45,27.72,1379200,4.55250087441166,4.56223537378674,4.45353346409836,4.49733871128621,8500899.41059076,0.0,1.0
2008-07-21,29.24,29.26,28.33,28.33,953000,4.7439460287882,4.74719086191323,4.59630612159951,4.59630612159951,5873953.84156975,0.0,1.0
2008-07-22,29.36,29.5,29.06,29.24,1187400,4.76341502753836,4.78612885941354,4.71474253066297,4.7439460287882,7318712.26807966,0.0,1.0
2008-07-23,29.25,29.75,29.1,29.61,971400,4.74556844535071,4.82668927347637,4.72123219691302,4.80397544160118,5987364.91259271,0.0,1.0
2008-07-24,29.0,30.0,28.86,30.0,996000,4.70500803128789,4.86724968753919,4.6822941994127,4.86724968753919,6138990.58363428,0.0,1.0
2008-07-25,28.95,29.5,28.56,29.35,1143400,4.69689594847532,4.78612885941354,4.63362170253731,4.76179261097584,7047511.88085084,0.0,1.0
2008-07-28,29.63,29.84,29.16,29.2,1203200,4.80722027472621,4.84129102253898,4.7309666962881,4.73745636253815,7416097.86167547,0.0,1.0
2008-07-29,28.79,29.1599,28.6,28.98,911800,4.75449173644454,4.81557845034905,4.72311440299805,4.78586906989103,5521246.73995765,0.515,1.0
2008-07-30,29.67,29.69,28.22,28.69,1193800,4.89981833345986,4.90312121066475,4.66035973610506,4.73797735042007,7228848.82448064,0.0,1.0
2008-07-31,29.75,29.95,29.4,29.81,1043600,4.91302984227944,4.94605861432837,4.85522949119379,4.92293847389412,6319338.77804321,0.0,1.0
2008-08-01,29.35,30.07,29.27,29.56,966200,4.84697229818156,4.96587587755774,4.83376078936199,4.88165250883294,5850656.50378053,0.0,1.0
2008-08-04,28.64,29.76,28.5,29.25,1012600,4.72972015740783,4.91468128088188,4.70660001697358,4.83045791215709,6131623.65527651,0.0,1.0
2008-08-05,28.21,28.87,28.0,28.5,1075000,4.65870829750262,4.76770324526411,4.62402808685123,4.70660001697358,6509476.03142627,0.0,1.0
2008-08-06,28.44,28.73,28.04,28.11,826200,4.6966913853589,4.74458310482986,4.63063384126102,4.64219391147815,5002910.78805989,0.0,1.0
2008-08-07,28.15,28.83,28.05,28.6,821200,4.64879966588794,4.76109749085432,4.63228527986347,4.72311440299805,4972634.15535558,0.0,1.0
2008-08-08,28.34,28.34,27.98,28.1,947600,4.68017699933443,4.68017699933443,4.62072520964634,4.6405424728757,5738027.4301205,0.0,1.0
2008-08-11,28.56,28.74,28.27,28.48,1181400,4.71650864858826,4.7462345434323,4.6686169291173,4.70329713976868,7153762.77537395,0.0,1.0
2008-08-12,28.65,28.8,28.35,28.6,760600,4.73137159601028,4.75614317504698,4.68182843793687,4.72311440299805,4605681.36697937,0.0,1.0
2008-08-13,28.77,28.94,28.57,28.76,781200,4.75118885923964,4.77926331548124,4.71816008719071,4.7495374206372,4730421.09372112,0.0,1.0
2008-08-14,28.61,28.94,28.42,28.77,914800,4.72476584160049,4.77926331548124,4.693388508154,4.75118885923964,5539412.71958024,0.0,1.0
2008-08-15,28.26,28.68,28.24,28.61,577800,4.66696549051485,4.73632591181762,4.66366261330996,4.72476584160049,3498767.67530986,0.0,1.0
2008-08-18,28.62,28.85,28.46,28.84,648400,4.72641728020294,4.76440036805922,4.69999426256379,4.76274892945677,3926273.72909469,0.0,1.0
2008-08-19,28.68,28.8,28.39,28.71,583400,4.73632591181762,4.75614317504698,4.68843419234666,4.74128022762496,3532677.50393869,0.0,1.0
2008-08-20,29.11,29.15,28.71,28.84,717200,4.80733777172284,4.81394352613262,4.74128022762496,4.76274892945677,4342880.19510597,0.0,1.0
2008-08-21,29.07,29.48,29.0,29.36,851200,4.80073201731305,4.86844100001337,4.78917194709592,4.84862373678401,5154293.95158144,0.0,1.0
2008-08-22,28.86,29.16,28.7,29.12,634600,4.76605180666166,4.81559496473507,4.73962878902251,4.80898921032528,3842710.22283081,0.0,1.0
2008-08-25,29.1,29.1,28.6,29.01,977000,4.80568633312039,4.80568633312039,4.72311440299805,4.79082338569837,5916054.03042183,0.0,1.0
2008-08-26,28.93,29.24,28.82,29.24,1006000,4.77761187687879,4.82880647355465,4.75944605225188,4.82880647355465,6091658.50010682,0.0,1.0
2008-08-27,29.34,29.37,29.0,29.14,829200,4.84532085957911,4.85027517538645,4.78917194709592,4.81229208753018,5021076.76768249,0.0,1.0
2008-08-28,29.43,29.69,29.09,29.69,860400,4.86018380700114,4.90312121066475,4.80403489451794,4.90312121066475,5210002.95575736,0.0,1.0
2008-08-29,29.45,29.63,29.29,29.37,878400,4.86348668420603,4.89321257905007,4.83706366656688,4.85027517538645,5318998.83349288,0.0,1.0
2008-09-02,29.02,29.36,28.66,29.36,1257400,4.79247482430081,4.84862373678401,4.73302303461273,4.84862373678401,7613967.59247945,0.0,1.0
2008-09-03,28.52,29.32,28.51,29.0,624800,4.70990289417847,4.84201798237422,4.70825145557602,4.78917194709592,3783368.02273036,0.0,1.0
2008-09-04,28.25,28.69,27.9,28.69,953800,4.66531405191241,4.73797735042007,4.60751370082676,4.73797735042007,5775570.45467384,0.0,1.0
2008-09-05,27.81,28.29,27.51,28.29,1066200,4.59265075340474,4.67191980632219,4.54310759533134,4.67191980632219,6456189.1578667,0.0,1.0
2008-09-08,27.68,28.29,27.41,27.99,1247800,4.57118205157293,4.67191980632219,4.52659320930687,4.62237664824879,7555836.45768717,0.0,1.0
2008-09-09,26.66,27.61,26.52,27.61,1898200,4.40273531412335,4.55962198135581,4.3796151736891,4.55962198135581,11494220.8398636,0.0,1.0
2008-09-10,26.66,27.11,26.33,26.78,1741200,4.40273531412335,4.47705005123346,4.34823784024261,4.42255257735272,10543534.5729483,0.0,1.0
2008-09-11,26.1,26.61,25.65,26.61,2253600,4.31025475238633,4.39447812111112,4.23594001527622,4.39447812111112,13646283.8924858,0.0,1.0
2008-09-12,26.8,26.89,26.01,26.01,1217200,4.42585545455761,4.44071840197963,4.29539180496431,4.29539180496431,7370543.4655368,0.0,1.0
2008-09-15,25.03,26.12,23.46,26.01,2681800,4.13355082192451,4.31355762959122,3.87427496134036,4.29539180496431,16239174.7172828,0.0,1.0
2008-09-16,25.05,25.19,22.58,24.95,4199000,4.13685369912941,4.15997383956366,3.72894836432503,4.12033931310494,25426316.1450781,0.0,1.0
2008-09-17,24.33,25.81,24.0,25.49,3099200,4.01795011975323,4.26236303291537,3.96345264587249,4.20951699763707,18766668.0154384,0.0,1.0
2008-09-18,23.61,24.5399,22.65,24.31,4278600,3.89904654037706,4.05261381601859,3.74050843454216,4.01464724254834,25908320.1377306,0.0,1.0
2008-09-19,25.91,26.5,24.49,24.49,2255800,4.27887741893984,4.3763122964842,4.04437313739238,4.04437313739238,13659605.6108757,0.0,1.0
2008-09-22,25.0,26.38,25.0,25.9,1583600,4.12859650611717,4.35649503325484,4.12859650611717,4.27722598033739,9589215.11010852,0.0,1.0
2008-09-23,25.0,25.33,24.72,25.16,1739600,4.12859650611717,4.18309397999792,4.08235622524866,4.15501952375632,10533846.0504829,0.0,1.0
2008-09-24,25.72,25.79,25.0,25.24,1886000,4.24750008549335,4.25906015571048,4.12859650611717,4.1682310325759,11420345.8560651,0.0,1.0
2008-09-25,26.55,26.6256,25.7,25.83,1422800,4.38456948949644,4.39705436533094,4.24419720828845,4.26566591012026,8615518.60233795,0.0,1.0
2008-09-26,26.0,26.1391,25.38,25.84,1206800,4.29374036636186,4.3167118773219,4.19135117301015,4.26731734872271,7307568.06951184,0.0,1.0
2008-09-29,25.4,25.99,24.54,25.89,3397600,4.19465405021505,4.29208892775941,4.05263033040462,4.27557454173494,20573577.4552315,0.0,1.0
2008-09-30,25.77,26.06,25.39,25.91,2412400,4.25575727850558,4.30364899797654,4.1930026116126,4.27887741893984,14607869.7471747,0.0,1.0
2008-10-01,26.12,26.3,25.04,25.7,1068800,4.31355762959122,4.34328352443527,4.13520226052696,4.24419720828845,6471933.00687294,0.0,1.0
2008-10-02,24.31,26.07,24.29,26.07,1437200,4.01464724254834,4.30530043657899,4.01134436534344,4.30530043657899,8702715.30452636,0.0,1.0
2008-10-03,24.16,25.62,24.08,24.96,2045200,3.98987566351164,4.23098569946888,3.97666415469206,4.12199075170739,12384353.8413702,0.0,1.0
2008-10-06,21.4,23.86,20.15,23.86,6606000,3.5340786092363,3.94033250543823,3.32764878393044,3.94033250543823,40001487.1289321,0.0,1.0
2008-10-07,19.47,21.97,19.43,20.89,4999000,3.21535095896405,3.62821060957577,3.20874520455427,3.44985524051151,30270577.3777674,0.0,1.0
2008-10-08,19.88,20.7834,16.0,19.19,12182400,3.28305994166438,3.43225090500943,2.64230176391499,3.16911067809554,73768410.0513929,0.0,1.0
2008-10-09,19.09,21.77,19.0,20.49,6198400,3.15259629207107,3.59518183752683,3.13773334464905,3.38379769641363,37533336.0308769,0.0,1.0
2008-10-10,18.39,19.52,16.5,17.32,7871000,3.03699558989979,3.22360815197629,2.72487369403733,2.86029165943798,47661475.2031221,0.0,1.0
2008-10-13,22.89,23.0,20.68,20.74,5709000,3.78014296100088,3.7983087856278,3.41517502986013,3.42508366147481,34569859.2217792,0.0,1.0
2008-10-14,23.99,26.0,22.69,25.48,5800400,3.96180120727004,4.29374036636186,3.74711418895195,4.20786555903462,35123316.0676139,0.0,1.0
2008-10-15,22.01,24.13,22.01,24.13,3161600,3.63481636398556,3.9849213477043,3.63481636398556,3.9849213477043,19144520.3915882,0.0,1.0
2008-10-16,22.61,23.9,21.62,23.02,4058800,3.73390268013237,3.94693825984802,3.57041025849013,3.80161166283269,24577359.3640493,0.0,1.0
2008-10-17,23.66,24.736,22.26,22.26,3513000,3.90730373338929,4.08499852701258,3.67610232904673,3.67610232904673,21272362.138047,0.0,1.0
2008-10-20,25.15,25.45,24.32,24.93,3549600,4.15336808515388,4.20291124322728,4.01629868115079,4.11703643590004,21493987.0894425,0.0,1.0
2008-10-21,24.4,25.03,24.17,25.03,3322400,4.02951018997036,4.13355082192451,3.99152710211408,4.13355082192451,20118216.8993588,0.0,1.0
2008-10-22,23.97,24.36,23.1,24.0,3007600,3.95849833006515,4.02290443556057,3.81482317165227,3.96345264587249,18212000.1042955,0.0,1.0
2008-10-23,23.59,25.0,22.7552,25.0,2146400,3.89574366317216,4.12859650611717,3.7578815686399,4.12859650611717,12997152.8873055,0.0,1.0
2008-10-24,23.9,24.25,21.56,21.9,2724800,3.94693825984802,4.00473861093366,3.56050162687545,3.61665053935864,16499553.7585398,0.0,1.0
2008-10-27,23.0,24.64,23.0,23.87,2156400,3.7983087856278,4.06914471642909,3.7983087856278,3.94198394404068,13057706.1527141,0.0,1.0
2008-10-28,24.26,24.47,23.1,23.98,2201800,4.0063900495361,4.04107026018749,3.81482317165227,3.96014976866759,13332617.9776692,0.0,1.0
2008-10-29,23.9,25.21,23.9,24.56,2918000,4.03322592682587,4.25429395879833,4.03322592682587,4.1446037139265,17291419.1432081,0.5225,1.0
2008-10-30,24.44,24.85,24.0,24.65,2575600,4.12435320718093,4.19354243856162,4.05010134911384,4.15979159398567,15262432.8804821,0.0,1.0
2008-10-31,24.4,24.65,24.01,24.39,2178600,4.11760303826574,4.15979159398567,4.05178889134264,4.11591549603694,12909899.1588051,0.0,1.0
2008-11-03,24.33,24.8,24.02,24.54,1939000,4.10579024266416,4.18510472741763,4.05347643357143,4.1412286294689,11490082.8371078,0.0,1.0
2008-11-04,25.0,25.19,24.4,24.82,1962200,4.21885557199358,4.25091887434073,4.11760303826574,4.18847981187523,11627560.8782738,0.0,1.0
2008-11-05,24.56,25.2,24.52,24.75,2005600,4.1446037139265,4.25260641656953,4.13785354501131,4.17666701627365,11884739.6276964,0.0,1.0
2008-11-06,23.62,25.13,23.51,24.5,1872400,3.98597474441954,4.24079362096795,3.96741177990277,4.13447846055371,11095426.0465191,0.0,1.0
2008-11-07,24.5,24.6,23.77,24.03,1580400,4.13447846055371,4.15135388284169,4.0112878778515,4.05516397580023,9365098.97667104,0.0,1.0
2008-11-10,24.31,25.5,24.3,25.43,1839400,4.10241515820656,4.30323268343346,4.10072761597776,4.29141988783187,10899875.3845158,0.0,1.0
2008-11-11,22.66,24.01,22.66,23.66,2733800,3.82397069045498,4.05178889134264,3.82397069045498,3.99272491333473,16199890.9025711,0.0,1.0
2008-11-12,21.82,23.29,21.73,22.81,3146600,3.682217143236,3.93028585086922,3.66702926317682,3.84928382388695,18646051.9109042,0.0,1.0
2008-11-13,23.25,23.3,21.0,21.82,3622800,3.92353568195403,3.93197339309802,3.54383868047461,3.682217143236,21467907.2213894,0.0,1.0
2008-11-14,22.87,23.95,22.65,23.0,1419000,3.85940907725973,4.04166363796985,3.82228314822619,3.8813471262341,8408678.46614541,0.0,1.0
2008-11-17,21.79,23.04,21.75,23.04,1868800,3.67715451654961,3.88809729514929,3.67040434763442,3.88809729514929,11074093.2470279,0.0,1.0
2008-11-18,21.7,22.02,20.83,22.02,3007200,3.66196663649043,3.71596798781195,3.51515046258505,3.71596798781195,17819998.5083809,0.0,1.0
2008-11-19,20.35,21.92,20.25,21.92,2701800,3.43414843560278,3.69909256552397,3.4172730133148,3.69909256552397,16010266.0182041,0.0,1.0
2008-11-20,18.0,20.03,17.9,20.0,4290200,3.03757601183538,3.38014708428126,3.02070058954741,3.37508445759487,25422771.2159669,0.0,1.0
2008-11-21,17.26,19.45,16.21,18.52,6656200,2.91269788690437,3.28226963501101,2.73550595288064,3.12532820773285,39443161.1038457,0.0,1.0
2008-11-24,19.23,20.15,17.88,17.88,4239600,3.24514370597746,3.40039759102683,3.01732550508981,3.01732550508981,25122926.8675617,0.0,1.0
2008-11-25,19.49,19.88,18.27,19.81,3389600,3.2890198039262,3.3548339508493,3.08313965201291,3.34302115524772,20086015.8765655,0.0,1.0
2008-11-26,20.61,20.73,19.03,19.24,2655200,3.47802453355151,3.49827504029708,3.21139286140152,3.24683124820626,15734124.7803448,0.0,1.0
2008-11-28,21.37,21.66,20.41,20.55,1415800,3.60627774294012,3.65521646757524,3.44427368897556,3.46789928017873,8389715.9777087,0.0,1.0
2008-12-01,20.53,21.0,20.03,20.37,1932000,3.46452419572113,3.54383868047461,3.38014708428126,3.43752352006037,11448602.3936525,0.0,1.0
2008-12-02,20.16,21.5,19.71,20.75,1853800,3.40208513325563,3.62821579191448,3.32614573295974,3.50165012475467,10985206.5824809,0.0,1.0
2008-12-03,20.28,20.54,19.38,20.54,2464000,3.4223356400012,3.46621173794993,3.27045683940943,3.46621173794993,14601116.0962525,0.0,1.0
2008-12-04,19.49,20.31,19.15,19.44,2079400,3.2890198039262,3.42739826668759,3.23164336814708,3.28058209278221,12322062.0172676,0.0,1.0
2008-12-05,19.82,19.91,18.19,19.49,3274000,3.34470869747651,3.35989657753569,3.06963931418253,3.2890198039262,19400995.9817901,0.0,1.0
2008-12-08,21.07,21.18,20.01,20.75,2665800,3.55565147607619,3.57421444059296,3.37677199982366,3.50165012475467,15796938.0232914,0.0,1.0
2008-12-09,20.78,22.12,20.6,21.07,2558600,3.50671275144107,3.73284341009992,3.47633699132271,3.55565147607619,15161694.6606622,0.0,1.0
2008-12-10,21.55,22.1499,20.76,21.33,2315800,3.63665350305847,3.73788916136403,3.50333766698347,3.59952757402493,13722915.8505282,0.0,1.0
2008-12-11,21.11,22.18,20.7,21.68,2354400,3.56240164499138,3.74296866347271,3.49321241361069,3.65859155203284,13951650.8672958,0.0,1.0
2008-12-12,20.71,21.316,20.23,20.82,2082200,3.49489995583948,3.59716501490461,3.41389792885721,3.51346292035626,12338654.1946497,0.0,1.0
2008-12-15,20.76,21.89,20.16,21.15,3346400,3.50333766698347,3.69402993883758,3.40208513325563,3.56915181390657,19830022.2826702,0.0,1.0
2008-12-16,21.43,21.5,20.5,21.23,2332800,3.6164029963129,3.62821579191448,3.45946156903474,3.58265215173695,13823654.0703481,0.0,1.0
2008-12-17,21.63,21.94,20.87,21.5,2655000,3.65015384088885,3.70246764998157,3.52190063150024,3.62821579191448,15732939.6248175,0.0,1.0
2008-12-18,21.35,22.1,20.82,21.96,2578800,3.60290265848252,3.72946832564233,3.51346292035626,3.70584273443916,15281395.3689188,0.0,1.0
2008-12-19,21.41,21.77,21.0,21.69,2288600,3.6130279118553,3.67377943209201,3.54383868047461,3.66027909426163,13561734.6988163,0.0,1.0
2008-12-22,20.79,21.74,20.52,21.41,1719000,3.50840029366986,3.66871680540562,3.46283665349233,3.6130279118553,10186411.7570852,0.0,1.0
2008-12-23,20.25,21.04,20.13,20.76,2472200,3.4172730133148,3.5505888493898,3.39702250656923,3.50333766698347,14649707.4728715,0.0,1.0
2008-12-24,19.95,20.68,19.77,20.68,1384600,3.36664674645088,3.48983732915309,3.33627098633253,3.48983732915309,8204831.71545097,0.0,1.0
2008-12-26,20.14,20.27,19.76,19.83,1969200,3.39871004879803,3.4206480977724,3.33458344410373,3.34639623970531,11669041.3217291,0.0,1.0
2008-12-29,19.99,20.39,19.79,20.15,2205200,3.37339691536607,3.44089860451797,3.33964607079012,3.40039759102683,13067524.8439351,0.0,1.0
2008-12-30,20.0,20.17,19.65,19.92,2601400,3.37508445759487,3.40377267548442,3.31602047958696,3.36158411976449,15415317.9435029,0.0,1.0
2008-12-31,20.73,20.97,19.94,20.0,2632200,3.49827504029708,3.53877605378822,3.36495920422208,3.37508445759487,15597831.8947061,0.0,1.0
2009-01-02,22.45,22.56,20.75,21.07,1681400,3.78853230365024,3.80709526816701,3.50165012475467,3.55565147607619,9963602.51795411,0.0,1.0
2009-01-05,23.39,23.82,22.45,22.45,2746400,3.9471612731572,4.01972558899549,3.78853230365024,3.78853230365024,16274555.7007905,0.0,1.0
2009-01-06,22.69,24.2,22.65,23.93,4852600,3.82903331714138,4.08385219368979,3.82228314822619,4.03828855351226,28755428.5587154,0.0,1.0
2009-01-07,21.72,22.08,21.67,22.07,17016000,3.66534172094803,3.72609324118473,3.65690400980404,3.72440569895594,100833032.262107,0.0,1.0
2009-01-08,22.17,22.2,21.7,21.78,5365600,3.74128112124391,3.7463437479303,3.66196663649043,3.67546697432081,31795352.4862225,0.0,1.0
2009-01-09,22.05,22.3,21.95,22.3,5117800,3.72103061449834,3.76321917021828,3.70415519221037,3.76321917021828,30326944.7879062,0.0,1.0
2009-01-12,21.75,22.1,21.75,21.91,3721000,3.67040434763442,3.72946832564233,3.67040434763442,3.69740502329518,22049818.5852904,0.0,1.0
2009-01-13,22.14,22.23,21.5,21.52,3194400,3.73621849455752,3.75140637461669,3.62821579191448,3.63159087637208,18929304.0819273,0.0,1.0
2009-01-14,21.61,22.04,21.37,22.04,3378000,3.64677875643125,3.71934307226954,3.60627774294012,3.71934307226954,20017276.8559825,0.0,1.0
2009-01-15,21.42,21.75,20.54,21.73,3760200,3.6147154540841,3.67040434763442,3.46621173794993,3.66702926317682,22282109.0686399,0.0,1.0
2009-01-16,22.0,22.05,21.4,21.99,2915400,3.71259290335435,3.72103061449834,3.61134036962651,3.71090536112556,17276012.1213533,0.0,1.0
2009-01-20,21.09,22.1,21.05,22.0,2691600,3.55902656053379,3.72946832564233,3.5522763916186,3.71259290335435,15949823.0863122,0.0,1.0
2009-01-21,22.15,22.19,21.32,21.44,2583600,3.73790603678631,3.7446562057015,3.59784003179613,3.6180905385417,15309839.1015739,0.0,1.0
2009-01-22,22.05,22.38,21.64,21.74,3456600,3.72103061449834,3.77671950804866,3.65184138311765,3.66871680540562,20483042.9782087,0.0,1.0
2009-01-23,22.24,22.39,21.7,21.9,3359600,3.75309391684549,3.77840705027745,3.66196663649043,3.69571748106638,19908242.5474715,0.0,1.0
2009-01-26,22.81,22.89,22.25,22.49,4489000,3.84928382388695,3.86278416171732,3.75478145907429,3.79528247256543,26600815.8100963,0.0,1.0
2009-01-27,23.02,23.11,22.52,23.06,4220000,3.88472221069169,3.89991009075087,3.80034509925182,3.89147237960688,25006781.625887,0.0,1.0
2009-01-28,22.41,23.0,22.28,22.94,2612800,3.87122187286131,3.9731415919594,3.84876498560241,3.96277687476299,15125159.4258849,0.53,1.0
2009-01-29,22.03,22.41,22.0,22.41,1627200,3.80557866395068,3.87122187286131,3.80039630535247,3.87122187286131,9419649.19542249,0.0,1.0
2009-01-30,21.96,22.37,21.75,22.36,2067200,3.79348649388819,3.86431206139703,3.75720998370074,3.86258460853097,11966751.9768789,0.0,1.0
2009-02-02,21.81,22.5,21.69,22.5,2279000,3.76757470089715,3.88676894865594,3.74684526650432,3.88676894865594,13192834.6339527,0.0,1.0
2009-02-03,22.64,22.76,21.84,21.84,3408600,3.91095328878091,3.93168272317374,3.77275705949536,3.77275705949536,19731942.1383463,0.0,1.0
2009-02-04,22.99,23.24,22.77,22.93,2873200,3.97141413909333,4.01460046074506,3.93341017603981,3.96104942189692,16632581.1629105,0.0,1.0
2009-02-05,22.72,23.0,22.45,22.87,1802600,3.92477291170946,3.9731415919594,3.87813168432559,3.9506847047005,10435016.9860303,0.0,1.0
2009-02-06,22.83,22.94,22.5,22.76,2464600,3.94377489323622,3.96277687476299,3.88676894865594,3.93168272317374,14267248.8981307,0.0,1.0
2009-02-09,22.9,23.148,22.73,22.85,1870800,3.95586706329871,3.99870789437723,3.92650036457553,3.94722979896836,10829817.9171561,0.0,1.0
2009-02-10,22.42,23.07,22.25,23.07,2311600,3.87294932572738,3.98523376202189,3.8435826270042,3.98523376202189,13381551.7945788,0.0,1.0
2009-02-11,22.64,22.74,22.25,22.41,1446600,3.91095328878091,3.9282278174416,3.8435826270042,3.87122187286131,8374179.28103377,0.0,1.0
2009-02-12,23.12,23.18,22.5,22.5,1736800,3.99387102635223,4.00423574354865,3.88676894865594,3.88676894865594,10054109.3428035,0.0,1.0
2009-02-13,23.23,23.56,23.0,23.04,1965200,4.012873007879,4.06987895245928,3.9731415919594,3.98005140342368,11376287.2411776,0.0,1.0
2009-02-17,22.55,23.19,22.41,23.19,2171200,3.89540621298628,4.00596319641472,3.87122187286131,4.00596319641472,12568794.4524959,0.0,1.0
2009-02-18,22.35,22.68,22.16,22.55,1568000,3.8608571556649,3.91786310024518,3.82803555120958,3.89540621298628,9076948.09391744,0.0,1.0
2009-02-19,22.06,22.75,21.93,22.33,1666400,3.81076102254889,3.92995527030767,3.78830413528999,3.85740224993276,9646572.89777042,0.0,1.0
2009-02-20,21.43,21.91,21.0,21.81,2921800,3.70193149198652,3.78484922955785,3.62765101874554,3.76757470089715,16913920.2428622,0.0,1.0
2009-02-23,20.08,21.68,19.9,21.52,3518400,3.46872535506716,3.74511781363825,3.43763120347792,3.71747856778114,20367560.0597189,0.0,1.0
2009-02-24,20.76,20.91,19.27,20.0,3373400,3.58619214995988,3.61210394295092,3.32880167291555,3.45490573213861,19528173.9158298,0.0,1.0
2009-02-25,21.21,21.39,20.25,20.84,2232000,3.663927528933,3.69502168052224,3.49809205379034,3.60001177288843,12920757.7459335,0.0,1.0
2009-02-26,21.31,22.21,21.29,21.51,1957000,3.68120205759369,3.83667281553993,3.67774715186155,3.71575111491507,11328818.5075232,0.0,1.0
2009-02-27,21.58,22.16,20.75,21.11,2279400,3.72784328497756,3.82803555120958,3.58446469709381,3.6466530002723,13195150.1819359,0.0,1.0
2009-03-02,19.85,21.13,19.6,21.13,3086600,3.42899393914757,3.65010790600444,3.38580761749584,3.65010790600444,17867926.0119168,0.0,1.0
2009-03-03,18.96,20.37,18.6,19.9,3518000,3.2752506340674,3.51882148818317,3.21306233088891,3.43763120347792,20365244.5117357,0.0,1.0
2009-03-04,19.64,20.07,19.16,19.64,2985000,3.39271742896011,3.46699790220109,3.30979969138879,3.39271742896011,17279776.8241987,0.0,1.0
2009-03-05,18.63,19.56,18.5,19.56,2754200,3.21824468948711,3.37889780603156,3.19578780222821,3.37889780603156,15943705.6379257,0.0,1.0
2009-03-06,18.18,19.17,17.71,18.75,5028800,3.140509310514,3.31152714425486,3.05931902580874,3.23897412387995,29111069.2440638,0.0,1.0
2009-03-09,17.95,18.5,17.72,18.0,2608400,3.1007778945944,3.19578780222821,3.06104647867481,3.10941515892475,15099688.3980703,0.0,1.0
2009-03-10,18.68,18.99,18.03,18.06,2958400,3.22688195381746,3.28043299266561,3.11459751752296,3.11977987612116,17125792.8833198,0.0,1.0
2009-03-11,18.95,19.1,18.5,18.89,2229000,3.27352318120133,3.29943497419237,3.19578780222821,3.26315846400492,12903391.1360599,0.0,1.0
2009-03-12,20.59,20.62,18.87,18.91,3230400,3.5568254512367,3.56200780983491,3.25970355827278,3.26661336973706,18700365.5118564,0.0,1.0
2009-03-13,20.5,21.17,20.06,20.76,2378000,3.54127837544207,3.65701771746872,3.46527044933503,3.58619214995988,13765932.7597804,0.0,1.0
2009-03-16,20.95,21.7124,20.54,20.54,2415000,3.61901375441519,3.75071476092432,3.54818818690635,3.54818818690635,13980120.9482211,0.0,1.0
2009-03-17,21.44,21.44,20.5,20.93,1773400,3.70365894485259,3.70365894485259,3.54127837544207,3.61555884868305,10265981.983261,0.0,1.0
2009-03-18,21.81,21.9,20.82,21.41,2095800,3.76757470089715,3.78312177669178,3.59655686715629,3.69847658625438,12132313.6576736,0.0,1.0
2009-03-19,21.76,22.29,21.59,22.29,1811400,3.75893743656681,3.85049243846848,3.72957073784363,3.85049243846848,10485959.0416595,0.0,1.0
2009-03-20,21.04,21.99,21.0,21.99,1737600,3.63456083020982,3.7986688524864,3.62765101874554,3.7986688524864,10058740.4387697,0.0,1.0
2009-03-23,21.94,21.96,21.4,21.63,1853800,3.79003158815605,3.79348649388819,3.69674913338831,3.73648054930791,10731407.1278726,0.0,1.0
2009-03-24,21.9,22.18,21.56,21.56,1996600,3.78312177669178,3.83149045694172,3.72438837924542,3.72438837924542,11558057.7578543,0.0,1.0
2009-03-25,22.31,22.55,21.75,21.92,1840000,3.85394734420062,3.89540621298628,3.75720998370074,3.78657668242392,10651520.7224541,0.0,1.0
2009-03-26,22.23,22.73,21.92,22.73,1991600,3.84012772127206,3.92650036457553,3.78657668242392,3.92650036457553,11529113.4080651,0.0,1.0
2009-03-27,22.23,22.65,21.79,22.08,2249200,3.84012772127206,3.91268074164697,3.76411979516501,3.81421592828102,13020326.3092086,0.0,1.0
2009-03-30,22.17,22.17,21.58,21.89,2865400,3.82976300407565,3.82976300407565,3.72784328497756,3.78139432382571,16587427.9772392,0.0,1.0
2009-03-31,22.25,22.56,21.76,22.56,2533200,3.8435826270042,3.89713366585235,3.75893743656681,3.89713366585235,14664365.3772396,0.0,1.0
2009-04-01,22.16,22.44,21.8801,22.07,1980600,3.82803555120958,3.87640423145952,3.7796841454883,3.81248847541496,11465435.8385286,0.0,1.0
2009-04-02,22.09,22.64,22.0,22.4,2255400,3.81594338114709,3.91095328878091,3.80039630535247,3.86949441999524,13056217.3029473,0.0,1.0
2009-04-03,21.92,22.26,21.7,22.01,1978800,3.78657668242392,3.84531007987027,3.74857271937039,3.80212375821854,11455015.8726045,0.0,1.0
2009-04-06,21.62,21.9,21.5,21.81,1920400,3.73475309644184,3.78312177669178,3.71402366204901,3.76757470089715,11116945.8670657,0.0,1.0
2009-04-07,21.3,21.53,21.1,21.49,2202800,3.67947460472762,3.71920602064721,3.64492554740623,3.71229620918294,12751722.7431641,0.0,1.0
2009-04-08,21.58,21.63,21.1,21.39,2257600,3.72784328497756,3.73648054930791,3.64492554740623,3.69502168052224,13068952.8168546,0.0,1.0
2009-04-09,21.52,21.99,21.35,21.99,2673600,3.71747856778114,3.7986688524864,3.68811186905797,3.7986688524864,15477122.7193225,0.0,1.0
2009-04-13,22.08,22.1599,21.31,21.54,2513200,3.81421592828102,3.82801827668092,3.68120205759369,3.72093347351328,14548587.9780825,0.0,1.0
2009-04-14,22.32,22.45,21.82,21.82,1985400,3.85567479706669,3.87813168432559,3.76930215376322,3.76930215376322,11493222.4143263,0.0,1.0
2009-04-15,22.58,22.62,22.16,22.4,1874200,3.90058857158449,3.90749838304877,3.82803555120958,3.86949441999524,10849500.0750128,0.0,1.0
2009-04-16,22.41,22.9,22.3199,22.79,2790400,3.87122187286131,3.95586706329871,3.85565752253803,3.93686508177195,16153262.7304,0.0,1.0
2009-04-17,23.23,23.52,22.36,22.45,2961000,4.012873007879,4.062969140995,3.86258460853097,3.87813168432559,17140843.9452102,0.0,1.0
2009-04-20,22.95,23.208,22.74,23.06,2178400,3.96450432762905,4.00907261157364,3.9282278174416,3.98350630915582,12610474.3161925,0.0,1.0
2009-04-21,23.4,23.4406,22.73,22.73,1778200,4.04223970660217,4.04925316523841,3.92650036457553,3.92650036457553,10293768.5590587,0.0,1.0
2009-04-22,23.14,23.54,23.1,23.36,2217600,3.99732593208437,4.06642404672714,3.99041612062009,4.0353298951379,12837398.0185404,0.0,1.0
2009-04-23,23.35,23.45,23.08,23.39,1943000,4.03360244227183,4.05087697093252,3.98696121488795,4.0405122537361,11247774.3281133,0.0,1.0
2009-04-24,23.38,23.62,23.08,23.62,3405400,4.03878480087003,4.0802436696557,3.98696121488795,4.0802436696557,19713417.7544812,0.0,1.0
2009-04-27,24.37,24.5,23.1,24.0,4177600,4.2098026346109,4.2322595218698,3.99041612062009,4.14588687856633,24183583.1359372,0.0,1.0
2009-04-28,24.77,24.86,23.5,23.77,3050600,4.37175134080489,4.38763578249534,4.14760421917299,4.19525754424434,17284460.1875476,0.5375,1.0
2009-04-29,24.24,24.95,24.1,24.8,3576600,4.2782096286278,4.40352022418579,4.25350049710932,4.37704615470171,20264734.9068323,0.0,1.0
2009-04-30,23.59,24.72,23.4,24.53,3441000,4.16348866086344,4.36292665097687,4.12995483951694,4.32939282963036,19496435.948781,0.0,1.0
2009-05-01,24.13,24.16,23.5575,23.64,2054400,4.25879531100614,4.26409012490296,4.15775261247522,4.17231335069147,11640069.1697692,0.0,1.0
2009-05-04,24.66,24.77,24.22,24.49,1803600,4.35233702318323,4.37175134080489,4.27467975269659,4.32233307776794,10219056.0526653,0.0,1.0
2009-05-05,24.88,25.22,24.5,24.64,1769200,4.39116565842655,4.45117354925714,4.32409801573354,4.34880714725202,10024148.3523927,0.0,1.0
2009-05-06,24.92,25.22,24.8,25.04,1735200,4.39822541028898,4.45117354925714,4.37704615470171,4.41940466587624,9831507.02072791,0.0,1.0
2009-05-07,24.69,25.53,24.47,24.97,2816200,4.35763183708005,4.50588662619091,4.31880320183673,4.407050100117,15956368.1833644,0.0,1.0
2009-05-08,25.64,25.64,24.82,24.82,2493200,4.52530094381257,4.52530094381257,4.38057603063292,4.38057603063292,14126275.5325489,0.0,1.0
2009-05-11,25.23,25.51,25.11,25.32,1735400,4.45293848722275,4.5023567502597,4.43175923163548,4.4688229289132,9832640.20503182,0.0,1.0
2009-05-12,25.02,25.4,24.71,25.34,2055600,4.41587478994503,4.48294243263804,4.36116171301126,4.47235280484441,11646868.2755926,0.0,1.0
2009-05-13,24.23,24.98,24.05,24.88,2207600,4.27644469066219,4.40881503808261,4.2446758072813,4.39116565842655,12508088.3465646,0.0,1.0
2009-05-14,24.47,24.53,23.93,24.02,1429800,4.31880320183673,4.32939282963036,4.22349655169403,4.23938099338448,8101134.58865651,0.0,1.0
2009-05-15,24.14,24.75,24.08,24.56,1586000,4.26056024897175,4.36822146487368,4.24997062117811,4.33468764352718,8986151.53001064,0.0,1.0
2009-05-18,24.75,24.85,24.32,24.49,1417000,4.36822146487368,4.38587084452974,4.29232913235264,4.32233307776794,8028610.79320624,0.0,1.0
2009-05-19,25.05,25.23,24.76,24.96,1633200,4.42116960384185,4.45293848722275,4.36998640283929,4.4052851621514,9253583.02573353,0.0,1.0
2009-05-20,25.57,25.97,25.1,25.1,2801200,4.51294637805334,4.58354389667756,4.42999429366988,4.42999429366988,15871379.3605711,0.0,1.0
2009-05-21,25.33,25.56,24.75,25.25,1856400,4.4705878668788,4.51118144008773,4.36822146487368,4.45646836315396,10518216.7088977,0.0,1.0
2009-05-22,25.16,25.73,25.1,25.47,2060400,4.44058392146351,4.54118538550302,4.42999429366988,4.49529699839728,11674064.6988865,0.0,1.0
2009-05-26,25.34,25.56,24.85,25.04,1441200,4.47235280484441,4.51118144008773,4.38587084452974,4.41940466587624,8165726.09397941,0.0,1.0
2009-05-27,25.19,25.55,25.1,25.55,1128200,4.44587873536033,4.50941650212213,4.42999429366988,4.50941650212213,6392292.6583594,0.0,1.0
2009-05-28,25.64,25.75,25.1,25.43,1518000,4.52530094381257,4.54471526143424,4.42999429366988,4.48823724653486,8600868.86668107,0.0,1.0
2009-05-29,26.0,26.0,25.69,25.81,1410000,4.58883871057437,4.58883871057437,4.5341256336406,4.55530488922787,7988949.34256937,0.0,1.0
2009-06-01,26.33,26.55,26.1508,26.3,1846800,4.64708166343936,4.68591029868268,4.61545397509571,4.64178684954254,10463823.86231,0.0,1.0
2009-06-02,26.43,26.47,25.95,26.47,1770000,4.66473104309541,4.67179079495783,4.58001402074635,4.67179079495783,10028681.0896084,0.0,1.0
2009-06-03,25.91,26.32,25.47,26.17,1663000,4.57295426888392,4.64531672547375,4.49529699839728,4.61884265598967,9422427.48701622,0.0,1.0
2009-06-04,26.1,26.33,25.9,26.12,1180000,4.60648809023043,4.64708166343936,4.57118933091832,4.61001796616164,6685787.39307223,0.0,1.0
2009-06-05,26.42,26.43,26.0,26.36,1360000,4.66296610512981,4.66473104309541,4.58883871057437,4.65237647733617,7705653.26659172,0.0,1.0
2009-06-08,26.05,26.49,25.6,26.42,2307000,4.5976634004024,4.67532067088904,4.51824119195015,4.66296610512981,13071280.9456082,0.0,1.0
2009-06-09,25.85,26.32,25.7,26.32,1355200,4.56236464109029,4.64531672547375,4.53589057160621,4.64531672547375,7678456.84329788,0.0,1.0
2009-06-10,25.61,26.25,25.2624,26.25,1722200,4.52000612991576,4.63296215971451,4.45865688623131,4.63296215971451,9757850.04097373,0.0,1.0
2009-06-11,25.91,26.1,25.43,25.51,1616400,4.57295426888392,4.60648809023043,4.48823724653486,4.5023567502597,9158395.54420506,0.0,1.0
2009-06-12,26.06,26.15,25.76,25.76,1066400,4.59942833836801,4.61531278005846,4.54648019939984,4.54648019939984,6042138.70845104,0.0,1.0
2009-06-15,25.97,26.09,25.76,26.04,1429400,4.58354389667756,4.60472315226482,4.54648019939984,4.5958984624368,8098868.22004868,0.0,1.0
2009-06-16,25.31,26.22,25.2,26.04,1746800,4.46705799094759,4.6276673458177,4.44764367332593,4.5958984624368,9897231.71035473,0.0,1.0
2009-06-17,24.83,25.36,24.35,25.19,3324600,4.38234096859853,4.47588268077562,4.29762394624946,4.44587873536033,18836922.683905,0.0,1.0
2009-06-18,25.25,25.34,24.73,24.76,1992600,4.45646836315396,4.47235280484441,4.36469158894247,4.36998640283929,11289915.2198608,0.0,1.0
2009-06-19,25.03,25.55,24.98,25.55,1428200,4.41763972791064,4.50941650212213,4.40881503808261,4.50941650212213,8092069.11422522,0.0,1.0
2009-06-22,24.7,25.0,24.5,24.92,1536400,4.35939677504565,4.41234491401382,4.32409801573354,4.39822541028898,8705121.82264084,0.0,1.0
2009-06-23,24.21,24.9999,24.16,24.83,2172200,4.27291481473098,4.41232726463416,4.26409012490296,4.38234096859853,12307514.7247725,0.0,1.0
2009-06-24,24.4,24.88,24.35,24.58,1531000,4.30644863607749,4.39116565842655,4.29762394624946,4.33821751945839,8674525.84643525,0.0,1.0
2009-06-25,25.11,25.32,24.39,24.39,1089800,4.43175923163548,4.4688229289132,4.30468369811188,4.30468369811188,6174721.27200858,0.0,1.0
2009-06-26,25.29,25.47,24.92,25.01,1249200,4.46352811501638,4.49529699839728,4.39822541028898,4.41410985197943,7077869.16222529,0.0,1.0
2009-06-29,24.96,25.41,24.7,24.94,4938600,4.4052851621514,4.48470737060365,4.35939677504565,4.40175528622019,27981720.0164632,0.0,1.0
2009-06-30,24.94,25.33,24.4703,25.0,3212600,4.40175528622019,4.4705878668788,4.3188561499757,4.41234491401382,18202339.4737151,0.0,1.0
2009-07-01,25.15,25.24,25.0,25.11,2210800,4.4388189834979,4.45470342518835,4.41234491401382,4.43175923163548,12526219.2954272,0.0,1.0
2009-07-02,24.77,25.23,24.75,25.2,1675000,4.37175134080489,4.45293848722275,4.36822146487368,4.44764367332593,9490418.54525085,0.0,1.0
2009-07-06,25.0,25.0,24.5,24.89,1508200,4.41234491401382,4.41234491401382,4.32409801573354,4.39293059639216,8545342.83578945,0.0,1.0
2009-07-07,24.85,25.0,24.71,25.0,2148400,4.38587084452974,4.41234491401382,4.36116171301126,4.41234491401382,12172665.7926071,0.0,1.0
2009-07-08,25.26,25.32,24.76,24.76,3779200,4.45823330111956,4.4688229289132,4.36998640283929,4.36998640283929,21412650.6066937,0.0,1.0
2009-07-09,25.74,25.88,25.335,25.45,2062000,4.54295032346863,4.56765945498711,4.47147033586161,4.49176712246607,11683130.1733178,0.0,1.0
2009-07-10,25.97,26.0,25.474,25.73,1716400,4.58354389667756,4.58883871057437,4.49600297358352,4.54118538550302,9724987.69616032,0.0,1.0
2009-07-13,26.16,26.18,25.54,26.0,1815400,4.61707771802406,4.62060759395527,4.50765156415652,4.58883871057437,10285913.9265961,0.0,1.0
2009-07-14,26.23,26.49,25.9591,26.25,2342600,4.6294322837833,4.67532067088904,4.58162011429505,4.63296215971451,13272987.7517043,0.0,1.0
2009-07-15,26.96,27.06,26.27,26.49,3098200,4.7582727552725,4.77592213492856,4.63649203564572,4.67532067088904,17554158.0518783,0.0,1.0
2009-07-16,27.65,27.73,26.74,26.9,2856200,4.88005347489929,4.89417297862413,4.71944412002918,4.74768312747887,16183005.0441465,0.0,1.0
2009-07-17,27.95,28.0,27.57,27.61,2827400,4.93300161386745,4.94182630369548,4.86593397117444,4.87299372303686,16019826.5043834,0.0,1.0
2009-07-20,28.0,28.48,27.8,28.1,2470600,4.94182630369548,5.02654332604454,4.90652754438337,4.95947568335153,13998225.706207,0.0,1.0
2009-07-21,27.64,28.33,27.55,28.33,2022200,4.87828853693368,5.00006925656046,4.86240409524323,5.00006925656046,11457626.4968396,0.0,1.0
2009-07-22,28.0,28.03,27.58,28.01,1979400,4.94182630369548,4.9471211175923,4.86769890914005,4.94359124166108,11215125.0558027,0.0,1.0
2009-07-23,28.13,28.58,27.92,28.41,3086200,4.96477049724835,5.0441927057006,4.92770679997064,5.01418876028531,17486166.9936437,0.0,1.0
2009-07-24,28.49,28.49,28.15,28.16,2581600,5.02830826401015,5.02830826401015,4.96830037317956,4.97006531114517,14627142.9948774,0.0,1.0
2009-07-27,28.99,29.39,28.39,28.39,2862200,5.11655516229043,5.18715268091465,5.0106588843541,5.0106588843541,16217000.5732638,0.0,1.0
2009-07-28,29.25,29.34,28.54,28.94,2557800,5.16244354939617,5.17832799108662,5.03713295383818,5.1077304724624,14492294.062712,0.0,1.0
2009-07-29,27.52,28.8,27.2,28.8,3167600,4.95329840047192,5.18368437258689,4.89570190744317,5.18368437258689,17598849.2822671,0.545,1.0
2009-07-30,28.0,28.06,27.58,27.64,1769400,5.03969314001503,5.05049248245792,4.9640977429148,4.97489708535769,9830598.53518229,0.0,1.0
2009-07-31,28.1,28.17,27.7,27.81,1186800,5.05769204408651,5.07029127693655,4.98569642780058,5.00549522227921,6593734.79233319,0.0,1.0
2009-08-03,28.21,28.29,28.0,28.25,1926600,5.07749083856514,5.09188996182233,5.03969314001503,5.08469040019374,10703985.0445813,0.0,1.0
2009-08-04,28.05,28.38,27.94,28.22,1191400,5.04869259205077,5.10808897548666,5.02889379757214,5.07929072897229,6619291.90393138,0.0,1.0
2009-08-05,27.66,28.0,27.27,27.79,1190600,4.97849686617199,5.03969314001503,4.90830114029321,5.00189544146492,6614847.18887083,0.0,1.0
2009-08-06,27.37,27.75,27.13,27.58,1233400,4.92630004436469,4.99469587983633,4.88310267459314,4.9640977429148,6852639.44461051,0.0,1.0
2009-08-07,27.67,27.75,27.121,27.4,1253200,4.98029675657914,4.99469587983633,4.8814827732267,4.93169971558614,6962646.14235924,0.0,1.0
2009-08-10,28.07,28.08,27.6,27.71,1408000,5.05229237286507,5.05409226327222,4.9676975237291,4.98749631820773,7822698.50657661,0.0,1.0
2009-08-11,27.67,28.18,27.46,27.99,1212800,4.98029675657914,5.0720911673437,4.94249905802903,5.03789324960788,6738188.03180122,0.0,1.0
2009-08-12,28.09,28.2,27.5,27.73,1432800,5.05589215367937,5.075690948158,4.94969861965762,4.99109609902203,7960484.67345381,0.0,1.0
2009-08-13,27.61,28.25,27.5,27.97,1130400,4.96949741413625,5.08469040019374,4.94969861965762,5.03429346879359,6280382.38056407,0.0,1.0
2009-08-14,27.46,27.8,27.25,27.8,1284800,4.94249905802903,5.00369533187207,4.90470135947891,5.00369533187207,7138212.38725116,0.0,1.0
2009-08-17,26.65,27.105,26.18,27.08,2299800,4.79670793505002,4.87860294857526,4.71211308591405,4.87410322255739,12777444.6203302,0.0,1.0
2009-08-18,27.24,27.24,26.546,26.65,1393600,4.90290146907177,4.90290146907177,4.77798907481568,4.79670793505002,7742693.63548662,0.0,1.0
2009-08-19,27.31,27.35,26.92,27.21,1062800,4.9155007019218,4.9227002635504,4.84530497604302,4.89750179785032,5904803.95794718,0.0,1.0
2009-08-20,27.2,27.49,27.06,27.31,1265200,4.89570190744317,4.94789872925047,4.8705034417431,4.9155007019218,7029316.86826757,0.0,1.0
2009-08-21,27.5,27.59,27.272,27.39,1166000,4.94969861965762,4.96589763332195,4.90866111837464,4.92989982517899,6478172.20075876,0.0,1.0
2009-08-24,27.57,27.74,27.37,27.52,1627600,4.96229785250766,4.99289598942918,4.92630004436469,4.95329840047192,9042772.79069893,0.0,1.0
2009-08-25,27.0,27.67,26.86,27.49,2450200,4.85970409930021,4.98029675657914,4.83450563360013,4.94789872925047,13613051.0517145,0.0,1.0
2009-08-26,27.03,27.1,26.72,26.89,1903400,4.86510377052165,4.87770300337169,4.80930716790006,4.83990530482158,10575088.3078252,0.0,1.0
2009-08-27,27.16,27.16,26.65,26.98,1291600,4.88850234581458,4.88850234581458,4.79670793505002,4.85610431848591,7175992.46526588,0.0,1.0
2009-08-28,27.07,27.35,26.8,27.35,1051400,4.87230333215025,4.9227002635504,4.82370629115724,4.9227002635504,5841466.76833427,0.0,1.0
2009-08-31,27.0,27.0,26.6,26.97,1087000,4.85970409930021,4.85970409930021,4.78770848301428,4.85430442807876,6039256.58852896,0.0,1.0
2009-09-01,26.64,27.11,26.55,26.86,1318600,4.79490804464287,4.87950289377884,4.77870903097854,4.83450563360013,7326001.59855961,0.0,1.0
2009-09-02,26.3,26.58,26.2304,26.53,1465400,4.73371177079983,4.78410870219998,4.72118453356608,4.77510925016424,8141606.81217143,0.0,1.0
2009-09-03,26.36,26.55,26.15,26.32,1414800,4.74451111324272,4.77870903097854,4.70671341469261,4.73731155161413,7860478.58459134,0.0,1.0
2009-09-04,26.75,26.78,26.17,26.78,1150400,4.8147068391215,4.82010651034295,4.71031319550691,4.82010651034295,6391500.25707794,0.0,1.0
2009-09-08,27.22,27.23,26.8412,27.01,1228800,4.89930168825747,4.90110157866462,4.83112183963469,4.86150398970736,6827082.33301232,0.0,1.0
2009-09-09,27.68,27.73,26.95,27.44,1617400,4.98209664698629,4.99109609902203,4.85070464726447,4.93889927721473,8986102.67367686,0.0,1.0
2009-09-10,28.19,28.25,27.69,27.78,1875000,5.07389105775085,5.08469040019374,4.98389653739344,5.00009555105777,10417300.9231755,0.0,1.0
2009-09-11,28.6,28.67,28.2,28.2,1432200,5.14768656444392,5.16028579729396,5.075690948158,5.075690948158,7957151.13715841,0.0,1.0
2009-09-14,28.62,28.78,28.5,28.7,1306400,5.15128634525822,5.18008459177259,5.12968766037244,5.16568546851541,7258219.69388615,0.0,1.0
2009-09-15,28.63,28.9,28.47,28.84,1621400,5.15308623566537,5.20168327665837,5.124287989151,5.19088393421548,9008326.24897963,0.0,1.0
2009-09-16,29.32,29.36,28.65,28.78,2780600,5.2772786737586,5.28447823538719,5.15668601647967,5.18008459177259,15448718.3717237,0.0,1.0
2009-09-17,28.67,29.45,28.62,29.39,1982400,5.16028579729396,5.30067724905152,5.15128634525822,5.28987790660863,11014003.920055,0.0,1.0
2009-09-18,28.76,28.8,27.62,28.8,4832200,5.1764848109583,5.18368437258689,4.9712973045434,5.18368437258689,26847190.1445167,0.0,1.0
2009-09-21,28.66,28.7,28.03,28.25,1751800,5.15848590688681,5.16568546851541,5.04509281123648,5.08469040019374,9732814.80385009,0.0,1.0
2009-09-22,27.93,27.95,27.51,27.61,11444200,5.02709390716499,5.03069368797929,4.95149851006477,4.96949741413625,63582760.120003,0.0,1.0
2009-09-23,27.85,28.0,27.8,27.93,3758000,5.01269478390781,5.03969314001503,5.00369533187207,5.02709390716499,20879048.9969566,0.0,1.0
2009-09-24,27.85,28.21,27.74,27.93,2087000,5.01269478390781,5.07749083856514,4.99289598942918,5.02709390716499,11595150.4142226,0.0,1.0
2009-09-25,28.0,28.15,27.85,27.89,2668400,5.03969314001503,5.06669149612225,5.01269478390781,5.0198943455364,14825347.0844809,0.0,1.0
2009-09-28,28.17,28.28,27.935,28.28,1765800,5.07029127693655,5.09009007141518,5.02799385236857,5.09009007141518,9810597.31740979,0.0,1.0
2009-09-29,28.39,28.42,28.09,28.2,2201600,5.10988886589381,5.11528853711526,5.05589215367937,5.075690948158,12231855.8466471,0.0,1.0
2009-09-30,28.32,28.49,28.01,28.49,1856200,5.09728963304377,5.12788776996529,5.04149303042218,5.12788776996529,10312850.1192525,0.0,1.0
2009-10-01,27.79,28.32,27.78,28.32,1737200,5.00189544146492,5.09728963304377,5.00009555105777,5.09728963304377,9651698.75399495,0.0,1.0
2009-10-02,27.82,27.91,27.25,27.8,1711400,5.00729511268636,5.0234941263507,4.90470135947891,5.00369533187207,9508356.69329207,0.0,1.0
2009-10-05,28.27,28.42,27.77,28.07,1538200,5.08829018100803,5.11528853711526,4.99829566065062,5.05229237286507,8546075.88268193,0.0,1.0
2009-10-06,28.57,28.64,28.22,28.42,1975000,5.14228689322248,5.15488612607252,5.07929072897229,5.11528853711526,10972890.3057449,0.0,1.0
2009-10-07,28.41,28.68,28.3,28.6,1165800,5.11348864670811,5.16208568770111,5.09368985222948,5.14768656444392,6477061.02199362,0.0,1.0
2009-10-08,28.83,28.88,28.5,28.54,1586800,5.18908404380833,5.19808349584407,5.12968766037244,5.13688722200104,8816092.32261064,0.0,1.0
2009-10-09,28.79,28.99,28.72,28.92,1246200,5.18188448217974,5.2178822903227,5.1692852493297,5.20528305747267,6923754.88557939,0.0,1.0
2009-10-12,29.05,29.15,28.85,29.0,1395200,5.22868163276559,5.24668053683708,5.19268382462263,5.21968218072985,7751583.06560775,0.0,1.0
2009-10-13,29.19,29.19,28.8799,29.01,1628200,5.25388009846567,5.25388009846567,5.19806549694,5.221482071137,9046106.32699435,0.0,1.0
2009-10-14,29.37,29.579,29.2,29.49,1667000,5.28627812579434,5.32389583530374,5.25567998887282,5.30787681068012,9261675.00743126,0.0,1.0
2009-10-15,29.49,29.56,29.29,29.32,1590400,5.30787681068012,5.32047604353015,5.27187900253715,5.2772786737586,8836093.54038313,0.0,1.0
2009-10-16,29.49,29.69,29.25,29.51,1802800,5.30787681068012,5.34387461882308,5.26467944090856,5.31147659149441,10016165.3889605,0.0,1.0
2009-10-19,29.52,29.86,29.41,29.76,1944200,5.31327648190156,5.3744727557446,5.29347768742293,5.35647385167312,10801768.7759135,0.0,1.0
2009-10-20,29.66,29.799,29.47,29.68,1780200,5.33847494760164,5.363493424261,5.30427702986582,5.34207472841593,9890602.18849977,0.0,1.0
2009-10-21,29.72,30.098,29.63,29.79,1928400,5.34927429004453,5.41731014743473,5.33307527638019,5.36187352289456,10713985.6534676,0.0,1.0
2009-10-22,29.88,30.37,29.631,30.04,1698000,5.3780725365589,5.46626716650916,5.33325526542091,5.40687078307327,9433907.71602776,0.0,1.0
2009-10-23,29.87,30.16,29.68,30.16,2132600,5.37627264615175,5.42846946795905,5.34207472841593,5.42846946795905,11848499.1726742,0.0,1.0
2009-10-26,29.24,30.15,29.2,29.99,2488000,5.26287955050141,5.4266695775519,5.25567998887282,5.39787133103753,13823063.8383257,0.0,1.0
2009-10-27,29.31,29.49,28.83,29.44,2959800,5.27547878335145,5.30787681068012,5.18908404380833,5.29887735864438,16444334.545288,0.0,1.0
2009-10-28,27.88,28.78,27.79,28.28,3669000,5.11753840012419,5.28273870715833,5.10101836942078,5.19096075880603,19988461.6395878,0.5525,1.0
2009-10-29,28.74,28.96,28.03,28.42,3434400,5.27539647129015,5.31577876856516,5.14507178462988,5.21665858434467,18710376.8479151,0.0,1.0
2009-10-30,28.04,28.75,28.0,28.75,2417000,5.14690734359693,5.27723203025719,5.13956510772874,5.27723203025719,13167651.0719225,0.0,1.0
2009-11-02,27.96,28.4,27.61,28.27,2398800,5.13222287186056,5.21298746641058,5.06797830801395,5.18912519983899,13068498.7138303,0.0,1.0
2009-11-03,27.87,28.09,27.54,27.71,2256400,5.11570284115715,5.15608513843216,5.05512939524463,5.08633389768441,12292713.2307348,0.0,1.0
2009-11-04,28.36,28.64,28.0,28.25,2169800,5.2056452305424,5.25704088161969,5.13956510772874,5.18545408190489,11820922.3400321,0.0,1.0
2009-11-05,28.73,28.94,28.4,28.85,1665000,5.2735609123231,5.31210765063107,5.21298746641058,5.29558761992765,9070806.3859127,0.0,1.0
2009-11-06,28.5,28.69,28.312,28.69,1354600,5.23134305608104,5.26621867645492,5.19683454750058,5.26621867645492,7379768.36658099,0.0,1.0
2009-11-09,28.91,29.15,28.658,28.73,2004600,5.30660097372993,5.35065438893903,5.26034488776037,5.2735609123231,10920924.0127331,0.0,1.0
2009-11-10,28.61,28.94,28.54,28.82,1959800,5.25153420471855,5.31210765063107,5.23868529194923,5.29008094302651,10676856.6697368,0.0,1.0
2009-11-11,28.76,28.79,28.5,28.7,1546000,5.27906758922424,5.28457426612538,5.23134305608104,5.26805423542196,8422502.5060787,0.0,1.0
2009-11-12,29.0,29.0481,28.67,28.75,1478600,5.32312100443334,5.33195004306483,5.26254755852082,5.27723203025719,8055311.90523155,0.0,1.0
2009-11-13,29.2,29.2,28.87,28.98,1764200,5.35983218377426,5.35983218377426,5.29925873786174,5.31944988649925,9611241.21683315,0.0,1.0
2009-11-16,29.52,29.61,29.2,29.23,1961000,5.41857007071973,5.43509010142315,5.35983218377426,5.3653388606754,10683394.1878527,0.0,1.0
2009-11-17,29.69,29.77,29.2019,29.43,2038800,5.44977457315951,5.46445904489588,5.360180939978,5.40205004001632,11107243.2790383,0.0,1.0
2009-11-18,29.44,29.8,29.34,29.58,1929400,5.40388559898336,5.46996572179702,5.3855300093129,5.42958342452201,10511239.5441321,0.0,1.0
2009-11-19,29.31,29.44,29.1782,29.43,1323000,5.38002333241177,5.40388559898336,5.3558306652261,5.40205004001632,7207613.72286036,0.0,1.0
2009-11-20,29.33,29.36,29.06,29.29,1486000,5.38369445034586,5.389201127247,5.33413435823562,5.37635221447767,8095626.60028004,0.0,1.0
2009-11-23,29.32,29.79,29.1,29.49,2095200,5.38185889137881,5.46813016282997,5.3414765941038,5.41306339381859,11414506.6304891,0.0,1.0
2009-11-24,29.45,29.56,29.1,29.18,1841200,5.40572115795041,5.42591230658792,5.3414765941038,5.35616106584017,10030731.9626081,0.0,1.0
2009-11-25,29.94,30.0,29.32,29.42,1817400,5.49566354733566,5.50667690113794,5.38185889137881,5.40021448104927,9901071.1866413,0.0,1.0
2009-11-27,29.91,29.99,29.3,29.65,1003400,5.49015687043453,5.50484134217089,5.37818777344472,5.44243233729133,5466454.73130619,0.0,1.0
2009-11-30,29.79,30.0,29.672,29.81,1527400,5.46813016282997,5.50667690113794,5.44647056701883,5.47180128076407,8321170.97528112,0.0,1.0
2009-12-01,29.79,29.98,29.7,29.95,1856000,5.46813016282997,5.50300578320385,5.45161013212656,5.49749910630271,10111361.3527051,0.0,1.0
2009-12-02,29.68,29.92,29.61,29.72,1485800,5.44793901419247,5.49199242940157,5.43509010142315,5.45528125006065,8094537.01392738,0.0,1.0
2009-12-03,29.75,29.95,29.65,29.65,1912600,5.46078792696179,5.49749910630271,5.44243233729133,5.44243233729133,10419714.2905085,0.0,1.0
2009-12-04,29.73,30.03,29.55,29.87,1353600,5.4571168090277,5.51218357803908,5.42407674762087,5.48281463456634,7374320.43481768,0.0,1.0
2009-12-07,30.09,30.25,29.8,29.8,2236400,5.52319693184135,5.55256587531409,5.46996572179702,5.46996572179702,12183754.5954686,0.0,1.0
2009-12-08,30.27,30.31,29.88,30.12,1724000,5.55623699324818,5.56357922911636,5.48465019353339,5.52870360874249,9392234.35994805,0.0,1.0
2009-12-09,30.34,30.34,30.0,30.32,1691000,5.5690859060175,5.5690859060175,5.50667690113794,5.56541478808341,9212452.61175879,0.0,1.0
2009-12-10,30.6,30.7299,30.3745,30.46,1872400,5.6168104391607,5.64065435014263,5.57541858445381,5.59111261362205,10200707.4336234,0.0,1.0
2009-12-11,31.06,31.09,30.7,30.81,2288200,5.70124615164481,5.70675282854595,5.63516602883116,5.65535717746866,12465957.4608081,0.0,1.0
2009-12-14,31.28,31.5922,31.15,31.15,2362200,5.74162844891983,5.798934599871,5.71776618234823,5.71776618234823,12869104.4112931,0.0,1.0
2009-12-15,31.32,31.5,31.25,31.4,2360000,5.74897068478801,5.78201074619484,5.73612177201869,5.76365515652438,12857118.9614138,0.0,1.0
2009-12-16,31.66,31.89,31.42,31.59,2351400,5.81137968966757,5.85359754590963,5.76732627445847,5.79853077689825,12810266.7482493,0.0,1.0
2009-12-17,31.79,31.86,31.4999,31.5,2012600,5.83524195623917,5.84809086900849,5.78199239060517,5.78201074619484,10964507.4668396,0.0,1.0
2009-12-18,30.5,32.19,30.5,31.99,5767400,5.59845484949024,5.90866431492101,5.59845484949024,5.87195313558009,31420401.6517195,0.0,1.0
2009-12-21,31.56,31.69,30.94,30.99,2793400,5.79302409999711,5.81688636656871,5.67921944404026,5.68839723887549,15218252.5876328,0.0,1.0
2009-12-22,31.67,31.85,31.42,31.66,2279800,5.81321524863462,5.84625531004145,5.76732627445847,5.81137968966757,12420194.8339963,0.0,1.0
2009-12-23,31.82,31.9,31.7,31.86,2048400,5.84074863314031,5.85543310487668,5.81872192553576,5.84809086900849,11159543.4239661,0.0,1.0
2009-12-24,32.15,32.15,31.85,31.95,978400,5.90132207905283,5.90132207905283,5.84625531004145,5.86461089971191,5330256.43722341,0.0,1.0
2009-12-28,31.76,32.24,31.56,32.23,2305600,5.82973527933803,5.91784210975624,5.79302409999711,5.91600655078919,12560751.4734897,0.0,1.0
2009-12-29,31.53,31.95,31.2,31.83,2288200,5.78751742309597,5.86461089971191,5.72694397718346,5.84258419210735,12465957.4608081,0.0,1.0
2009-12-30,31.59,31.62,31.2,31.41,2085600,5.79853077689825,5.80403745379939,5.72694397718346,5.76549071549142,11362206.4855613,0.0,1.0
2009-12-31,31.41,31.75,31.2,31.55,1764400,5.76549071549142,5.82789972037099,5.72694397718346,5.79118854103007,9612330.80318581,0.0,1.0
2010-01-04,32.66,32.7,31.66,31.66,2422000,5.99493558637217,6.00227782224035,5.81137968966757,5.81137968966757,13194890.7307391,0.0,1.0
2010-01-05,33.02,33.06,32.66,32.66,2395400,6.06101570918583,6.06835794505401,5.99493558637217,5.99493558637217,13049975.745835,0.0,1.0
2010-01-06,33.08,33.4,33.07,33.21,2280800,6.0720290629881,6.13076694993357,6.07019350402106,6.0958913295597,12425642.7657596,0.0,1.0
2010-01-07,32.25,32.37,32.13,32.36,12359400,5.91967766872328,5.94170437632784,5.89765096111873,5.93986881736079,67333167.8354652,0.0,1.0
2010-01-08,32.42,32.42,32.18,32.2,4272200,5.95088217116307,5.95088217116307,5.90682875595396,5.91049987388806,23274654.079217,0.0,1.0
2010-01-11,32.42,32.5,32.39,32.5,3332800,5.95088217116307,5.96556664289943,5.94537549426193,5.96556664289943,18156866.9807627,0.0,1.0
2010-01-12,32.42,32.5,32.33,32.4,3363000,5.95088217116307,5.96556664289943,5.93436214045965,5.94721105322897,18321394.5200147,0.0,1.0
2010-01-13,32.4,32.5,31.98,32.49,2487800,5.94721105322897,5.96556664289943,5.87011757661304,5.96373108393239,13553364.6407649,0.0,1.0
2010-01-14,32.2,32.48,32.17,32.43,2566400,5.91049987388806,5.96189552496534,5.90499319698692,5.95271773013011,13981572.0773612,0.0,1.0
2010-01-15,32.22,32.34,32.0,32.32,2542600,5.91417099182215,5.9361976994267,5.87378869454714,5.93252658149261,13851911.3013944,0.0,1.0
2010-01-19,32.59,32.64,32.33,32.45,2937600,5.98208667360285,5.99126446843808,5.93436214045965,5.95638884806421,16003844.3479022,0.0,1.0
2010-01-20,32.69,32.7,32.38,32.53,2555400,6.00044226327331,6.00227782224035,5.94353993529488,5.97107331980057,13921644.8279648,0.0,1.0
2010-01-21,32.31,32.85,32.09,32.74,2634200,5.93069102252556,6.02981120674604,5.89030872525055,6.00962005810854,14350941.8509137,0.0,1.0
2010-01-22,32.08,32.6,31.98,32.37,2663000,5.8884731662835,5.98392223256989,5.87011757661304,5.94170437632784,14507842.285697,0.0,1.0
2010-01-25,32.41,32.47,32.17,32.22,2511400,5.94904661219602,5.9600599659983,5.90499319698692,5.91417099182215,13681935.8303791,0.0,1.0
2010-01-26,32.47,32.61,32.4,32.48,2653200,5.9600599659983,5.98575779153694,5.94721105322897,5.96189552496534,14454452.5544166,0.0,1.0
2010-01-27,31.4,31.93,31.07,31.92,3675200,5.86644645867895,5.96546609635729,5.80479272201131,5.96359780130676,19671411.1025888,0.56,1.0
2010-01-28,31.04,31.63,30.72,31.52,2699600,5.7991878368597,5.90941724484125,5.73940239524259,5.88886599928537,14449537.8244854,0.0,1.0
2010-01-29,30.67,31.64,30.59,31.12,2684400,5.73006091998992,5.91128553989178,5.71511455958564,5.81413419726398,14368180.2252366,0.0,1.0
2010-02-01,31.93,32.0,30.8,31.09,3235200,5.96546609635729,5.97854416171103,5.75434875564687,5.80852931211238,17316322.7032802,0.0,1.0
2010-02-02,32.29,32.3,31.5,31.99,2368600,6.03272471817654,6.03459301322707,5.8851294091843,5.9766758666605,12677869.0513691,0.0,1.0
2010-02-03,32.06,32.49,31.91,32.28,2387000,5.98975393201424,6.07009061918723,5.96172950625622,6.03085642312601,12776354.5662493,0.0,1.0
2010-02-04,31.02,32.07,30.7,31.27,4241000,5.79545124675863,5.99162222706478,5.73566580514152,5.842158623022,22699840.6851543,0.0,1.0
2010-02-05,30.56,30.79,29.44,30.78,7652600,5.70950967443404,5.75248046059633,5.50026062877415,5.7506121655458,40960339.7376119,0.0,1.0
2010-02-08,30.61,31.05,30.45,30.86,2177800,5.71885114968671,5.80105613191024,5.68895842887815,5.76555852595008,11656617.0818508,0.0,1.0
2010-02-09,31.01,31.28,30.78,30.8,2230200,5.7935829517081,5.84402691807253,5.7506121655458,5.75434875564687,11937086.7003139,0.0,1.0
2010-02-10,30.34,31.09,30.34,31.01,2178600,5.66840718332227,5.80852931211238,5.66840718332227,5.7935829517081,11660899.0607586,0.0,1.0
2010-02-11,30.99,31.01,30.17,30.35,1931200,5.78984636160703,5.7935829517081,5.63664616746318,5.67027547837281,10336697.083511,0.0,1.0
2010-02-12,31.48,31.5,30.79,30.79,2513000,5.88139281908323,5.8851294091843,5.75248046059633,5.75248046059633,13450766.2442332,0.0,1.0
2010-02-16,32.27,32.39,31.7384,31.87,2438800,6.02898812807547,6.05140766868189,5.92966956318905,5.95425632605408,13053612.7005316,0.0,1.0
2010-02-17,32.45,32.48,32.16,32.3,2037600,6.06261743898509,6.0682223241367,6.00843688251959,6.03459301322707,10906200.2782529,0.0,1.0
2010-02-18,32.37,32.45,32.17,32.45,1963800,6.04767107858082,6.06261743898509,6.01030517757012,6.06261743898509,10511187.7240052,0.0,1.0
2010-02-19,32.21,32.48,32.15,32.48,1472600,6.01777835777226,6.0682223241367,6.00656858746905,6.0682223241367,7882052.67459521,0.0,1.0
2010-02-22,32.33,32.45,32.0,32.41,1795200,6.04019789837868,6.06261743898509,5.97854416171103,6.05514425878296,9608760.66917921,0.0,1.0
2010-02-23,32.27,32.3,31.97,32.22,1779000,6.02898812807547,6.03459301322707,5.97293927655943,6.0196466528228,9522050.59629558,0.0,1.0
2010-02-24,32.47,32.48,32.064,32.28,1824600,6.06635402908616,6.0682223241367,5.99050125003446,6.03085642312601,9766123.39404212,0.0,1.0
2010-02-25,32.48,32.51,32.172,32.3,2007000,6.0682223241367,6.0738272092883,6.01067883658023,6.03459301322707,10742414.5850282,0.0,1.0
2010-02-26,32.76,32.77,32.28,32.59,1504600,6.12053458555167,6.12240288060221,6.03085642312601,6.08877356969258,8053331.83090856,0.0,1.0
2010-03-01,33.03,33.065,32.64,32.82,2300600,6.17097855191611,6.17751758459298,6.09811504494525,6.13174435585488,12313900.8442033,0.0,1.0
2010-03-02,33.55,33.57,32.9515,33.27,3193000,6.26812989454391,6.27186648464498,6.15631243576941,6.21581763312894,17090448.315892,0.0,1.0
2010-03-03,33.12,33.88,33.05,33.56,2141400,6.18779320737092,6.32978363121156,6.17471514201718,6.26999818959445,11461787.0415443,0.0,1.0
2010-03-04,32.89,33.195,32.56,33.15,2447600,6.14482242120862,6.20180542024993,6.08316868454098,6.19339809252252,13100714.4685177,0.0,1.0
2010-03-05,33.34,33.5,33.17,33.5,2068400,6.22889569848268,6.25878841929124,6.19713468262359,6.25878841929124,11071056.4662045,0.0,1.0
2010-03-08,33.49,33.66,33.18,33.66,2138800,6.2569201242407,6.28868114009979,6.19900297767413,6.28868114009979,11447870.6100939,0.0,1.0
2010-03-09,33.75,33.75,33.27,33.27,2747600,6.3054957955546,6.3054957955546,6.21581763312894,6.21581763312894,14706456.5589555,0.0,1.0
2010-03-10,33.99,34.16,33.75,33.75,2652400,6.35033487676744,6.38209589262653,6.3054957955546,6.3054957955546,14196901.0689232,0.0,1.0
2010-03-11,33.88,34.176,33.85,33.99,1781600,6.32978363121156,6.38508516470738,6.32417874605995,6.35033487676744,9535967.02774603,0.0,1.0
2010-03-12,34.25,34.28,34.0,34.15,1989800,6.39891054808134,6.40451543323294,6.35220317181797,6.38022759757599,10650352.0385098,0.0,1.0
2010-03-15,34.31,34.36,33.89,34.24,1710400,6.41012031838455,6.41946179363722,6.33165192626209,6.39704225303081,9154870.90494882,0.0,1.0
2010-03-16,34.21,34.69,34.12,34.35,1977200,6.3914373678792,6.48111553030487,6.37462271242439,6.41759349858669,10582910.8707114,0.0,1.0
2010-03-17,34.39,34.65,34.26,34.36,1684400,6.42506667878883,6.47364235010273,6.40077884313187,6.41946179363722,9015706.59044422,0.0,1.0
2010-03-18,34.35,34.68,34.11,34.59,1848800,6.41759349858669,6.47924723525433,6.37275441737385,6.46243257979952,9895653.25600408,0.0,1.0
2010-03-19,33.19,34.38,33.17,34.38,3766400,6.20087127272466,6.42319838373829,6.19713468262359,6.42319838373829,20159556.6980819,0.0,1.0
2010-03-22,33.59,33.755,32.29,32.96,3089200,6.27560307474605,6.30642994307987,6.03272471817654,6.15790048656236,16534861.5526005,0.0,1.0
2010-03-23,33.58,33.9099,33.36,33.46,1889200,6.27373477969552,6.33536983341266,6.23263228858375,6.2513152390891,10111893.1908497,0.0,1.0
2010-03-24,33.7,33.83,33.3,33.44,1660600,6.29615432030193,6.32044215595888,6.22142251828054,6.24757864898803,8888317.71793617,0.0,1.0
2010-03-25,33.46,34.0,33.41,33.99,1509800,6.2513152390891,6.35220317181797,6.24197376383642,6.35033487676744,8081164.69380948,0.0,1.0
2010-03-26,33.85,34.01,33.39,33.39,1667800,6.32417874605995,6.35407146686851,6.23823717373536,6.23823717373536,8926855.52810668,0.0,1.0
2010-03-29,33.83,34.45,33.0,33.97,4628200,6.32044215595888,6.43627644909204,6.1653736667645,6.34659828666637,24772318.4765459,0.0,1.0
2010-03-30,34.01,34.14,33.41,33.41,2547000,6.35407146686851,6.37835930252546,6.24197376383642,6.24197376383642,13632750.3478161,0.0,1.0
2010-03-31,34.58,34.65,33.86,34.04,2362200,6.46056428474899,6.47364235010273,6.32604704111049,6.35967635202011,12643613.2201065,0.0,1.0
2010-04-01,35.18,35.22,34.79,34.9,3164200,6.57266198778107,6.58013516798321,6.49979848081021,6.5203497263661,16936297.0752099,0.0,1.0
2010-04-05,35.82,35.82,35.29,35.46,2779600,6.69223287101529,6.69223287101529,6.59321323333695,6.62497424919604,14877735.7152688,0.0,1.0
2010-04-06,35.88,36.0,35.5,35.85,2381600,6.7034426413185,6.72586218192491,6.63244742939818,6.69783775616689,12747451.2086214,0.0,1.0
2010-04-07,35.97,36.222,35.7,35.92,3278400,6.72025729677331,6.76733833204678,6.66981333040887,6.71091582152064,17547549.5643032,0.0,1.0
2010-04-08,35.87,36.36,35.5,35.77,3546800,6.70157434626796,6.79312080374416,6.63244742939818,6.68289139576262,18984153.4878815,0.0,1.0
2010-04-09,36.28,36.39,35.8035,36.1,2448800,6.77817444333988,6.79872568889577,6.68915018418191,6.74454513243026,13107137.4368795,0.0,1.0
2010-04-12,36.39,36.72,36.21,36.4,2338800,6.79872568889577,6.86037942556341,6.76509637798614,6.8005939839463,12518365.3370523,0.0,1.0
2010-04-13,35.68,35.74,35.15,35.32,21531600,6.6660767403078,6.67728651061101,6.56705710262946,6.59881811848855,115247321.314895,0.0,1.0
2010-04-14,36.07,36.07,35.57,35.76,7592600,6.73894024727865,6.73894024727865,6.64552549475192,6.68102310071208,40639191.3195244,0.0,1.0
2010-04-15,36.03,36.1,35.765,36.08,4253400,6.73146706707652,6.74454513243026,6.68195724823735,6.74080854232919,22766211.3582257,0.0,1.0
2010-04-16,35.6,36.03,35.2,35.82,5113600,6.65113037990352,6.73146706707652,6.57639857788214,6.69223287101529,27370409.1788741,0.0,1.0
2010-04-19,35.94,35.94,35.22,35.25,3646600,6.7146524116217,6.7146524116217,6.58013516798321,6.58574005313481,19518330.3566338,0.0,1.0
2010-04-20,36.18,36.23,36.02,36.17,438500,6.75949149283454,6.76883296808721,6.72959877202598,6.757623197784,2347059.68885644,0.0,1.0
2010-04-21,36.04,36.35,36.0,36.33,340600,6.73333536212705,6.79125250869363,6.72586218192491,6.78751591859256,1823052.52001027,0.0,1.0
2010-04-22,36.08,36.12,35.75,35.91,2251600,6.74080854232919,6.74828172253133,6.67915480566155,6.7090475264701,12051629.6360984,0.0,1.0
2010-04-23,36.46,36.55,36.096,36.11,2542200,6.81180375424951,6.82861840970432,6.74379781441004,6.74641342748079,13607058.4743691,0.0,1.0
2010-04-26,36.65,36.69,36.5,36.57,3223800,6.84730136020967,6.85477454041181,6.81927693445165,6.83235499980539,17255304.5038436,0.0,1.0
2010-04-27,36.09,36.73,35.89,36.73,3448200,6.74267683737973,6.86224772061394,6.70531093636903,6.86224772061394,18456399.5874909,0.0,1.0
2010-04-28,35.48,35.88,35.0,35.75,3398600,6.73473658341495,6.81066371513327,6.64362402535297,6.78598739732482,17904535.1672622,0.5675,1.0
2010-04-29,35.7,35.9,35.52,35.62,2069600,6.77649650586003,6.81446007171919,6.74232929658678,6.76131107951636,10903085.3828535,0.0,1.0
2010-04-30,35.46,35.84,35.21,35.84,2114000,6.73094022682904,6.80307100196144,6.68348576950509,6.80307100196144,11136993.8632355,0.0,1.0
2010-05-03,35.61,35.66,35.0,35.39,2274400,6.75941290122341,6.76890379268819,6.64362402535297,6.71765297877833,11982014.5896607,0.0,1.0
2010-05-04,34.8,35.3,34.63,35.26,3582800,6.60566045949381,6.70056937414171,6.57339142851352,6.69297666096988,18874939.2683066,0.0,1.0
2010-05-05,33.52,34.2,29.05,34.19,15101200,6.36269363799519,6.49176976191633,5.51420794104296,6.48987158362337,79556278.016789,0.0,1.0
2010-05-06,32.0,33.76,29.5,33.52,11646000,6.07417053746557,6.40824991702618,5.59962596422607,6.36269363799519,61353562.21913,0.0,1.0
2010-05-07,32.75,33.09,31.62,32.14,7751800,6.21653390943742,6.28107197139799,6.00203976233317,6.10074503356698,40838102.6627384,0.0,1.0
2010-05-10,33.96,35.0,33.63,34.93,4687200,6.44621348288534,6.64362402535297,6.38357359921772,6.63033677730226,24693149.3073593,0.0,1.0
2010-05-11,34.44,34.75,33.82,33.85,3499800,6.53732604094732,6.59616956802902,6.41963898678393,6.4253335216628,18437677.9198447,0.0,1.0
2010-05-12,34.98,35.1,34.5,34.76,3864600,6.63982766876705,6.66260580828255,6.54871511070507,6.59806774632198,20359520.5694702,0.0,1.0
2010-05-13,34.62,35.14,34.51,34.72,2532800,6.57149325022056,6.67019852145438,6.55061328899803,6.59047503315014,13343319.7998122,0.0,1.0
2010-05-14,34.15,34.4,33.27,34.22,3491600,6.48227887045154,6.52973332777549,6.31523918067124,6.49556611850224,18394478.6059002,0.0,1.0
2010-05-17,33.58,34.28,32.9201,34.21,3153200,6.37408270775293,6.50695518825999,6.24882192220064,6.49366794020929,16611716.6743397,0.0,1.0
2010-05-18,33.6,34.27,33.43,34.06,2257000,6.37787906433885,6.50505700996704,6.34561003335856,6.46519526581492,11890347.7527543,0.0,1.0
2010-05-19,32.97,33.54,31.56,33.36,5843600,6.2582938318825,6.3664899945811,5.99065069257542,6.33232278530786,30785306.2153278,0.0,1.0
2010-05-20,31.68,32.2,31.2,32.02,6882800,6.01342883209092,6.11213410332473,5.92231627402893,6.07796689405149,36260029.026432,0.0,1.0
2010-05-21,32.27,32.7,30.14,30.7,4912200,6.12542135137544,6.20704301797263,5.72110937497539,5.82740735938103,25878496.3363223,0.0,1.0
2010-05-24,32.0,32.68,32.0,32.05,2229000,6.07417053746557,6.20324666138671,6.07417053746557,6.08366142893036,11742837.9002611,0.0,1.0
2010-05-25,31.96,31.99,30.8,31.36,4604000,6.06657782429374,6.07227235917261,5.84638914231061,5.95268712671626,24254834.3170938,0.0,1.0
2010-05-26,32.44,32.95,32.24,32.49,3665800,6.15769038235572,6.25449747529658,6.11972681649656,6.16718127382051,19312200.6167686,0.0,1.0
2010-05-27,33.65,33.68,33.003,33.02,2878400,6.38736995580364,6.39306449068251,6.26455782024926,6.26778472334729,15164012.8362995,0.0,1.0
2010-05-28,33.6,33.82,33.33,33.75,3121600,6.37787906433885,6.41963898678393,6.32662825042898,6.40635173873322,16445241.2693831,0.0,1.0
2010-06-01,32.64,33.69,32.5,33.49,3565800,6.19565394821488,6.39496266897547,6.16907945211347,6.35699910311631,18785379.7150072,0.0,1.0
2010-06-02,33.41,33.54,32.47,32.47,2450200,6.34181367677265,6.3664899945811,6.1633849172346,6.1633849172346,12908165.7349573,0.0,1.0
2010-06-03,34.15,34.25,33.55,33.67,1887000,6.48227887045154,6.50126065338112,6.36838817287406,6.39116631238956,9941110.41623718,0.0,1.0
2010-06-04,33.6,34.19,33.26,33.72,2461600,6.37787906433885,6.48987158362337,6.31334100237828,6.40065720385435,12968223.3177581,0.0,1.0
2010-06-07,33.25,33.878,33.17,33.6,2075600,6.31144282408532,6.43064842088308,6.29625739774166,6.37787906433885,10934694.6369591,0.0,1.0
2010-06-08,33.43,33.48,32.28,32.81,4655600,6.34561003335856,6.35510092482335,6.1273195296684,6.22792297919517,24526673.9024027,0.0,1.0
2010-06-09,33.7,33.99,33.23,33.65,2321400,6.39686084726843,6.45190801776421,6.3076464674994,6.38736995580364,12229620.4134886,0.0,1.0
2010-06-10,34.21,34.39,33.75,34.0,2650400,6.49366794020929,6.52783514948253,6.40635173873322,6.45380619605717,13962861.1802835,0.0,1.0
2010-06-11,34.19,34.397,33.96,34.11,1626200,6.48987158362337,6.5291638742876,6.44621348288534,6.47468615727971,8567161.50444351,0.0,1.0
2010-06-14,34.39,34.57,34.27,34.5,2245400,6.52783514948253,6.56200235875577,6.50505700996704,6.54871511070507,11829236.52815,0.0,1.0
2010-06-15,34.8,34.91,34.46,34.8,2752400,6.60566045949381,6.62654042071635,6.54112239753324,6.60566045949381,14500218.5000801,0.0,1.0
2010-06-16,34.97,34.98,34.44,34.44,2450200,6.63792949047409,6.63982766876705,6.53732604094732,6.53732604094732,12908165.7349573,0.0,1.0
2010-06-17,35.04,35.09,34.573,34.99,1517000,6.6512167385248,6.66070762998959,6.56257181224366,6.64172584706001,7991873.07972009,0.0,1.0
2010-06-18,34.82,35.07,34.76,35.0,1854800,6.60945681607972,6.65691127340367,6.59806774632198,6.64362402535297,9771474.08587003,0.0,1.0
2010-06-21,34.79,35.15,34.64,35.15,1892400,6.60376228120085,6.67209669974734,6.57528960680648,6.67209669974734,9969558.7449323,0.0,1.0
2010-06-22,34.54,34.96,34.4,34.75,1983000,6.5563078238769,6.63603131218114,6.52973332777549,6.59616956802902,10446858.4819281,0.0,1.0
2010-06-23,34.36,34.55,34.03,34.55,1607200,6.52214061460366,6.55820600216986,6.45950073093604,6.55820600216986,8467065.53310885,0.0,1.0
2010-06-24,34.7,34.94,34.09,34.46,1933800,6.58667867656423,6.63223495559522,6.47088980069379,6.54112239753324,10187662.5982615,0.0,1.0
2010-06-25,35.64,35.64,34.69,34.75,3537000,6.76510743610228,6.76510743610228,6.58478049827127,6.59616956802902,18633655.2952999,0.0,1.0
2010-06-28,35.6,35.87,35.53,35.53,2483000,6.75751472293045,6.80876553684031,6.74422747487974,6.74422747487974,13080962.990735,0.0,1.0
2010-06-29,35.25,35.37,35.02,35.03,3211800,6.69107848267692,6.71385662219241,6.64742038193889,6.64931856023184,16920433.7227719,0.0,1.0
2010-06-30,35.37,35.98,35.05,35.12,3182600,6.71385662219241,6.82964549806285,6.65311491681776,6.66640216486846,16766602.0194576,0.0,1.0
2010-07-01,34.76,35.39,34.21,35.1,3014400,6.59806774632198,6.71765297877833,6.49366794020929,6.66260580828255,15880489.2626949,0.0,1.0
2010-07-02,34.85,35.39,34.58,34.58,1744200,6.6151513509586,6.71765297877833,6.56390053704873,6.56390053704873,9188810.16852194,0.0,1.0
2010-07-06,35.3,35.51,35.03,35.37,1848000,6.70056937414171,6.74043111829383,6.64931856023184,6.71385662219241,9735650.26455024,0.0,1.0
2010-07-07,36.1,36.1,35.14,35.22,2432200,6.85242363757835,6.85242363757835,6.67019852145438,6.68538394779804,12813337.9726402,0.0,1.0
2010-07-08,36.38,36.39,35.95,36.23,2928000,6.90557262978117,6.90747080807413,6.82395096318398,6.8770999553868,15425316.0035731,0.0,1.0
2010-07-09,36.43,36.59,36.27,36.4,2733400,6.91506352124596,6.94543437393329,6.88469266855863,6.90936898636709,14400122.5287455,0.0,1.0
2010-07-12,36.64,36.91,36.38,36.62,2850000,6.95492526539808,7.00617607930794,6.90557262978117,6.95112890881216,15014395.7001992,0.0,1.0
2010-07-13,37.06,37.13,36.66,36.94,3707800,7.03464875370231,7.04793600175302,6.95872162198399,7.01187061418682,19533465.3955083,0.0,1.0
2010-07-14,37.1,37.41,36.9202,37.19,3076200,7.04224146687415,7.10108499395584,7.00811222116676,7.05932507151077,16206064.5799835,0.0,1.0
2010-07-15,37.34,37.48,36.86,37.11,2529200,7.08779774590514,7.11437224200655,6.99668518784315,7.0441396451671,13324354.2473487,0.0,1.0
2010-07-16,37.53,37.54,37.13,37.34,2270600,7.12386313347134,7.1257613117643,7.04793600175302,7.08779774590514,11961995.3953938,0.0,1.0
2010-07-19,37.8,37.95,37.51,37.73,3877400,7.17511394738121,7.20358662177558,7.12006677688542,7.1618266993305,20426953.6448956,0.0,1.0
2010-07-20,38.3,38.4,37.37,37.55,3506600,7.2700228620291,7.28900464495868,7.09349228078401,7.12765949005726,18473501.7411645,0.0,1.0
2010-07-21,38.46,38.8,38.12,38.52,3703200,7.30039371471643,7.364931776677,7.23585565275586,7.31178278447418,19509231.6340273,0.0,1.0
2010-07-22,38.7,38.97,38.41,38.97,2786200,7.34594999374743,7.39720080765729,7.29090282325164,7.39720080765729,14678283.9648755,0.0,1.0
2010-07-23,38.73,38.95,38.25,38.46,3862800,7.3516445286263,7.39340445107138,7.26053197056432,7.30039371471643,20350037.7932385,0.0,1.0
2010-07-26,38.48,39.29,38.044,38.97,4055800,7.30419007130235,7.45794251303195,7.22142949772938,7.39720080765729,21366802.1336379,0.0,1.0
2010-07-27,37.53,38.46,37.12,38.38,5091800,7.12386313347134,7.30039371471643,7.04603782346006,7.28520828837277,26824666.6758858,0.0,1.0
2010-07-28,37.14,37.199,36.69,36.93,2543200,7.15897943189106,7.17035207019159,7.07223897027687,7.11850054980444,13193842.6277961,0.575,1.0
2010-07-29,36.78,37.33,36.63,37.33,3033800,7.08958706259971,7.19560318235039,7.06067357539498,7.19560318235039,15739021.6122239,0.0,1.0
2010-07-30,37.79,37.7944,35.66,36.49,3777200,7.28427120977823,7.28511933873623,6.87369969147106,7.0336876540039,19595699.2661653,0.0,1.0
2010-08-02,37.72,38.22,37.64,38.07,2548800,7.27077824908269,7.36715653976512,7.2553577225735,7.33824305256039,13222894.8135132,0.0,1.0
2010-08-03,37.75,37.9,37.41,37.69,2013400,7.27656094652363,7.30547443372836,7.21102370885958,7.26499555164174,10445298.3433488,0.0,1.0
2010-08-04,38.12,38.22,37.67,37.97,1790600,7.34788088162863,7.36715653976512,7.26114042001444,7.3189673944239,9289436.38303387,0.0,1.0
2010-08-05,38.36,38.41,38.08,38.3,1951600,7.3941424611562,7.40378029022444,7.34017061837404,7.38257706627431,10124686.7223997,0.0,1.0
2010-08-06,38.28,38.47,37.85,38.14,3255000,7.37872193464701,7.41534568510633,7.29583660466012,7.35173601325593,16886582.9480483,0.0,1.0
2010-08-09,37.87,38.44,37.58,38.17,2398000,7.29969173628741,7.40956298766539,7.2437923276916,7.35751871069687,12440560.9552749,0.0,1.0
2010-08-10,37.51,37.5699,37.0,37.4,2587600,7.23029936699606,7.24184548621982,7.13199351049998,7.20909614304593,13424184.9574101,0.0,1.0
2010-08-11,36.36,36.94,36.15,36.94,2785200,7.00862929842647,7.12042811561809,6.96815041633985,7.12042811561809,14449312.0819982,0.0,1.0
2010-08-12,36.13,36.24,35.35,36.04,2534000,6.96429528471255,6.98549850866269,6.81394515124796,6.94694719238971,13146114.0369752,0.0,1.0
2010-08-13,36.76,36.98,36.08,36.08,2013600,7.08573193097242,7.12813837887269,6.95465745564431,6.95465745564431,10446335.9214101,0.0,1.0
2010-08-16,36.87,37.14,36.5601,36.76,1587800,7.10693515492255,7.15897943189106,7.04719989035758,7.08573193097242,8237332.22885132,0.0,1.0
2010-08-17,37.07,37.39,36.9504,37.31,1465200,7.14548647119552,7.20716857723228,7.12243278406429,7.19174805072309,7601296.87725971,0.0,1.0
2010-08-18,37.14,37.22,36.82,37.05,1363400,7.15897943189106,7.17439995840025,7.09729732585431,7.14163133956823,7073169.64404579,0.0,1.0
2010-08-19,37.17,37.25,36.8,37.17,1430600,7.16476212933201,7.1801826558412,7.09344219422701,7.16476212933201,7421795.87265065,0.0,1.0
2010-08-20,37.19,37.22,36.58,36.79,1977000,7.16861726095931,7.17439995840025,7.05103574632674,7.09151462841336,10256459.1361878,0.0,1.0
2010-08-23,37.03,37.67,36.9301,37.06,1978600,7.13777620794093,7.26114042001444,7.11851982546258,7.14355890538188,10264759.7606784,0.0,1.0
2010-08-24,36.8,36.86,36.4792,36.75,1948600,7.09344219422701,7.1050075891089,7.03160588292516,7.08380436515877,10109123.0514798,0.0,1.0
2010-08-25,36.85,36.96,36.38,36.64,2340000,7.10308002329525,7.12428324724539,7.01248443005377,7.06260114120863,12139663.3174909,0.0,1.0
2010-08-26,37.14,37.2404,36.681,36.76,2045600,7.15897943189106,7.1783321926601,7.07050416104459,7.08573193097242,10612348.411222,0.0,1.0
2010-08-27,37.39,37.45,36.82,37.06,1432800,7.20716857723228,7.21873397211417,7.09729732585431,7.14355890538188,7433209.23132521,0.0,1.0
2010-08-30,36.98,37.5,36.8,37.34,1668000,7.12813837887269,7.22837180118242,7.09344219422701,7.19753074816404,8653401.03144225,0.0,1.0
2010-08-31,36.97,37.24,36.58,36.85,2257400,7.12621081305904,7.17825509002755,7.05103574632674,7.10308002329525,11711143.5781641,0.0,1.0
2010-09-01,37.56,37.79,37.29,37.29,1625000,7.23993719606431,7.28427120977823,7.18789291909579,7.18789291909579,8430321.74825759,0.0,1.0
2010-09-02,38.07,38.1,37.34,37.71,1770800,7.33824305256039,7.34402575000133,7.19753074816404,7.26885068326904,9186716.15496279,0.0,1.0
2010-09-03,38.45,38.55,38.02,38.1,2044600,7.41149055347904,7.43076621161552,7.32860522349215,7.34402575000133,10607160.5209154,0.0,1.0
2010-09-07,38.13,38.5,37.86,38.25,3935600,7.34980844744228,7.42112838254728,7.29776417047377,7.37293923720606,20417461.0907339,0.0,1.0
2010-09-08,37.78,38.43,37.75,38.14,3184000,7.28234364396458,7.40763542185174,7.27656094652363,7.35173601325593,16518242.7362782,0.0,1.0
2010-09-09,38.08,38.2,37.88,38.1501,2334600,7.34017061837404,7.36330140813782,7.30161930210106,7.35368285472771,12111648.7098352,0.0,1.0
2010-09-10,37.95,38.1,37.75,38.05,1924200,7.3151122627966,7.34402575000133,7.27656094652363,7.33438792093309,9982538.52799832,0.0,1.0
2010-09-13,38.26,38.44,38.0705,38.11,3098400,7.37486680301971,7.40956298766539,7.33833943085107,7.34595331581498,16074159.3260316,0.0,1.0
2010-09-14,38.19,38.47,38.16,38.47,2311600,7.36137384232417,7.41534568510633,7.35559114488322,7.41534568510633,11992327.2327829,0.0,1.0
2010-09-15,38.17,38.37,38.08,38.11,1988400,7.35751871069687,7.39607002696985,7.34017061837404,7.34595331581498,10315601.0856833,0.0,1.0
2010-09-16,38.03,38.24,37.99,38.03,1372200,7.33053278930579,7.37101167139242,7.3228225260512,7.33053278930579,7118823.07874404,0.0,1.0
2010-09-17,38.21,38.43,37.76,38.01,4609000,7.36522897395147,7.40763542185174,7.27848851233728,7.3266776576785,23910986.4232118,0.0,1.0
2010-09-20,38.17,38.44,38.17,38.22,3246800,7.35751871069687,7.40956298766539,7.35751871069687,7.36715653976512,16844042.247534,0.0,1.0
2010-09-21,38.35,38.6392,38.14,38.14,3962000,7.39221489534255,7.44796009867327,7.35173601325593,7.35173601325593,20554421.3948287,0.0,1.0
2010-09-22,38.71,38.81,38.35,38.55,2300800,7.4616072646339,7.48088292277039,7.39221489534255,7.43076621161552,11936298.0174714,0.0,1.0
2010-09-23,38.72,38.75,38.34,38.65,2108400,7.46353483044755,7.4693175278885,7.3902873295289,7.45004186975201,10938147.9224777,0.0,1.0
2010-09-24,38.78,38.85,38.51,38.85,1830000,7.47510022532944,7.48859318602498,7.42305594836093,7.48859318602498,9493839.2611147,0.0,1.0
2010-09-27,38.78,38.85,38.47,38.64,1794000,7.47510022532944,7.48859318602498,7.41534568510633,7.44811430393836,9307075.21007638,0.0,1.0
2010-09-28,39.01,39.01,38.58,38.74,1803800,7.51943423904336,7.51943423904336,7.43654890905647,7.46738996207485,9357916.53508125,0.0,1.0
2010-09-29,39.4,39.6581,38.81,38.85,3070200,7.59460930577566,7.64435977942593,7.48088292277039,7.48859318602498,15927860.8193849,0.0,1.0
2010-09-30,39.67,39.69,39.35,39.4,2069200,7.64665358274417,7.65050871437147,7.58497147670741,7.59460930577566,10734782.6224582,0.0,1.0
2010-10-01,40.05,40.15,39.69,39.69,2141000,7.71990108366282,7.73917674179931,7.65050871437147,7.65050871437147,11107273.1464735,0.0,1.0
2010-10-04,40.23,40.23,39.8154,40.02,1764200,7.75459726830849,7.75459726830849,7.67468038967462,7.71411838622187,9152476.07893911,0.0,1.0
2010-10-05,40.31,40.64,40.25,40.35,2573200,7.77001779481768,7.83362746666809,7.75845239993579,7.77772805807228,13349479.3369947,0.0,1.0
2010-10-06,40.74,40.8,40.23,40.23,2016400,7.85290312480458,7.86446851968647,7.75459726830849,7.75459726830849,10460862.0142687,0.0,1.0
2010-10-07,40.91,40.95,40.4,40.89,1974600,7.8856717436366,7.8933820068912,7.78736588714052,7.88181661200931,10244008.199452,0.0,1.0
2010-10-08,40.96,41.05,40.71,40.8,1532600,7.89530957270485,7.91265766502768,7.84712042736363,7.86446851968647,7950960.68392589,0.0,1.0
2010-10-11,41.31,41.41,40.85,40.93,1854800,7.96277437618255,7.98205003431903,7.87410634875471,7.8895268752639,9622498.94071888,0.0,1.0
2010-10-12,41.35,41.36,41.01,41.2,1393600,7.97048463943714,7.97241220525079,7.90494740177309,7.94157115223241,7229843.93130571,0.0,1.0
2010-10-13,41.55,41.93,41.45,41.5,1576400,8.00903595571012,8.08228345662877,7.98976029757363,7.99939812664187,8178190.27935585,0.0,1.0
2010-10-14,41.62,41.85,41.41,41.41,1865600,8.02252891640566,8.06686293011958,7.98205003431903,7.98205003431903,9678528.15603037,0.0,1.0
2010-10-15,41.72,41.74,41.55,41.64,1896400,8.04180457454214,8.04565970616944,8.00903595571012,8.02638404803295,9838315.17747428,0.0,1.0
2010-10-18,41.85,41.9,41.6,41.88,1982400,8.06686293011958,8.07650075918782,8.01867378477836,8.07264562756052,10284473.7438436,0.0,1.0
2010-10-19,41.67,41.84,41.45,41.7,2078200,8.0321667454739,8.06493536430593,7.98976029757363,8.03794944291485,10781473.6352178,0.0,1.0
2010-10-20,41.88,41.97,41.64,41.8,2312800,8.07264562756052,8.08999371988336,8.02638404803295,8.05722510105133,11998552.7011509,0.0,1.0
2010-10-21,41.95,42.39,41.85,42.0,1856200,8.08613858825606,8.1709514840566,8.06686293011958,8.09577641732431,9629761.98714815,0.0,1.0
2010-10-22,42.07,42.18,41.86,41.94,2330800,8.10926937801985,8.13047260196998,8.06879049593322,8.08421102244241,12091934.72667,0.0,1.0
2010-10-25,42.1,42.439,42.0,42.31,3034600,8.11505207546079,8.18039655654348,8.09577641732431,8.15553095754741,15743171.9244692,0.0,1.0
2010-10-26,42.63,42.79,41.86,42.1,2766800,8.21721306358417,8.24805411660255,8.06879049593322,8.11505207546079,14353854.9003564,0.0,1.0
2010-10-27,42.06,42.41,41.77,41.9,3177200,8.21962252085123,8.28802166213269,8.1629489466466,8.18835434197971,16257806.4456129,0.5825,1.0
2010-10-28,41.95,42.38,41.79,42.06,2026400,8.19812564787706,8.28215887859428,8.16685746900554,8.21962252085123,10369136.0258687,0.0,1.0
2010-10-29,42.85,42.99,41.77,41.77,3716200,8.37400915402937,8.40136881054195,8.1629489466466,8.1629489466466,19015882.0071719,0.0,1.0
2010-11-01,42.8,43.25,42.4905,42.9,2723000,8.36423784813202,8.45217960120817,8.30375346462742,8.38378045992672,13933654.4603437,0.0,1.0
2010-11-02,43.05,43.07,42.69,42.79,1673000,8.41309437761877,8.41700289997771,8.34274097515785,8.36228358695255,8560779.98977413,0.0,1.0
2010-11-03,42.82,43.21,42.43,43.0,1973200,8.36814637049096,8.44436255649029,8.29193018449163,8.40332307172142,10096910.3860265,0.0,1.0
2010-11-04,43.18,43.558,42.9,43.04,1957400,8.43849977295188,8.51237084553585,8.38378045992672,8.4111401164393,10016061.4178027,0.0,1.0
2010-11-05,44.02,44.06,43.13,43.2,2550200,8.60265771202737,8.61047475674525,8.42872846705453,8.44240829531082,13049432.8331871,0.0,1.0
2010-11-08,43.77,44.106,43.5,44.08,1861600,8.55380118254062,8.61946435817081,8.50103613069493,8.61438327910419,9525850.58515452,0.0,1.0
2010-11-09,44.3,44.32,43.69,43.75,2948800,8.65737702505253,8.66128554741147,8.53816709310486,8.54989266018168,15089078.3226814,0.0,1.0
2010-11-10,44.02,44.25,43.61,44.21,2317400,8.60265771202737,8.64760571915518,8.5225330036691,8.6397886744373,11858189.8077122,0.0,1.0
2010-11-11,43.79,43.96,43.62,43.77,1722600,8.55770970489956,8.59093214495055,8.52448726484857,8.55380118254062,8814584.34571722,0.0,1.0
2010-11-12,43.15,43.68,42.851,43.47,2002400,8.43263698941347,8.53621283192539,8.37420458014732,8.49517334715652,10246327.4665414,0.0,1.0
2010-11-15,43.27,43.69,43.09,43.42,2122600,8.45608812356712,8.53816709310486,8.42091142233665,8.48540204125917,10861393.6678389,0.0,1.0
2010-11-16,42.55,43.14,41.7,43.13,3500800,8.31538131864527,8.430682728234,8.14926911839031,8.42872846705453,17913675.1872094,0.0,1.0
2010-11-17,42.5,42.81,42.19,42.32,1754400,8.30561001274792,8.36619210931149,8.24502791618434,8.27043331151745,8977305.6868259,0.0,1.0
2010-11-18,42.61,42.98,42.43,42.81,1714800,8.32710688572209,8.39941454936248,8.29193018449163,8.36619210931149,8774671.56393584,0.0,1.0
2010-11-19,42.67,42.67,42.21,42.45,1830600,8.33883245279891,8.33883245279891,8.24893643854328,8.29583870685057,9367222.86269009,0.0,1.0
2010-11-22,42.74,42.78,42.215,42.29,2049600,8.3525122810552,8.36032932577308,8.24991356913302,8.26457052797904,10487850.9665517,0.0,1.0
2010-11-23,43.02,43.02,42.1,42.4,2172400,8.40723159408036,8.40723159408036,8.22743956556911,8.28606740095321,11116221.4284431,0.0,1.0
2010-11-24,42.74,43.6,42.58,43.6,2776600,8.3525122810552,8.52057874248963,8.32124410218368,8.52057874248963,14207926.909508,0.0,1.0
2010-11-26,42.67,42.89,42.5,42.51,419200,8.33883245279891,8.38182619874725,8.30561001274792,8.30756427392739,2145056.16958357,0.0,1.0
2010-11-29,42.26,42.52,42.1246,42.5,2218400,8.25870774444063,8.30951853510686,8.23224704807061,8.30561001274792,11351604.5004871,0.0,1.0
2010-11-30,42.08,42.32,41.86,42.24,2402200,8.22353104321017,8.27043331151745,8.18053729726183,8.25479922208169,12292113.384002,0.0,1.0
2010-12-01,41.05,41.31,40.85,41.14,21706800,8.02224214172475,8.07305293239098,7.98315691813535,8.03983049233998,111074201.48358,0.0,1.0
2010-12-02,41.25,41.25,41.05,41.05,5934000,8.06132736531415,8.06132736531415,8.02224214172475,8.02224214172475,30364416.2936758,0.0,1.0
2010-12-03,41.12,41.31,41.05,41.16,3975400,8.03592196998104,8.07305293239098,8.02224214172475,8.04373901469892,20342214.4479068,0.0,1.0
2010-12-06,41.12,41.26,40.96,41.05,3281600,8.03592196998104,8.06328162649362,8.00465379110952,8.02224214172475,16792023.6786867,0.0,1.0
2010-12-07,40.82,41.36,40.75,41.36,3785200,7.97729413459694,8.08282423828832,7.96361430634065,8.08282423828832,19368956.6152379,0.0,1.0
2010-12-08,40.42,41.18,40.12,40.8,3553400,7.89912368741814,8.04764753705786,7.84049585203403,7.973385612238,18182830.6130684,0.0,1.0
2010-12-09,40.67,40.96,40.42,40.45,3051400,7.94798021690489,8.00465379110952,7.89912368741814,7.90498647095655,15614084.9138056,0.0,1.0
2010-12-10,40.7,40.91,40.56,40.67,3030800,7.9538430004433,7.99488248521217,7.92648334393072,7.94798021690489,15508674.2337163,0.0,1.0
2010-12-13,41.07,41.13,40.505,40.73,2751000,8.02615066408369,8.03787623116051,7.91573490744363,7.95970578398171,14076931.1128922,0.0,1.0
2010-12-14,41.0,41.15,40.8,40.92,2659200,8.0124708358274,8.04178475351945,7.973385612238,7.99683674639164,13607188.3734653,0.0,1.0
2010-12-15,39.83,40.85,39.26,40.77,4827800,7.7838222778294,7.98315691813535,7.6724293905996,7.96752282869959,24703965.1133482,0.0,1.0
2010-12-16,39.89,40.0,39.3,39.7,3124400,7.79554784490622,7.81704471788039,7.68024643531748,7.75841688249629,15987627.6150928,0.0,1.0
2010-12-17,39.85,40.24,39.71,40.0,2645600,7.78773080018834,7.86394698618767,7.76037114367576,7.81704471788039,13537596.8565131,0.0,1.0
2010-12-20,39.94,40.1,39.5,39.75,2715200,7.80531915080357,7.83658732967509,7.71933165890689,7.76818818839364,13893741.6785623,0.0,1.0
2010-12-21,40.7,40.73,39.9,39.96,2471600,7.9538430004433,7.95970578398171,7.79750210608569,7.80922767316251,12647234.8013902,0.0,1.0
2010-12-22,41.14,41.25,40.7,40.87,2758200,8.03983049233998,8.06132736531415,7.9538430004433,7.98706544049429,14113773.6806904,0.0,1.0
2010-12-23,41.21,41.3,41.14,41.15,1664000,8.05351032059627,8.0710986712115,8.03983049233998,8.04178475351945,8514726.78002639,0.0,1.0
2010-12-27,40.95,41.21,40.76,41.02,1195200,8.00269952993005,8.05351032059627,7.96556856752012,8.01637935818634,6115866.25449972,0.0,1.0
2010-12-28,41.14,41.14,40.8,41.05,1756000,8.03983049233998,8.03983049233998,7.973385612238,8.02224214172475,8985492.92411439,0.0,1.0
2010-12-29,41.3,41.3,41.02,41.16,1450200,8.0710986712115,8.0710986712115,8.01637935818634,8.04373901469892,7420707.19735233,0.0,1.0
2010-12-30,41.69,41.75,41.21,41.31,2460400,8.14731485721084,8.15904042428766,8.05351032059627,8.07305293239098,12589924.1403707,0.0,1.0
2010-12-31,41.61,41.9,41.44,41.52,1543200,8.13168076777508,8.18835434197971,8.09845832772409,8.11409241715985,7896590.36474562,0.0,1.0
2011-01-03,41.65,41.95,41.6,41.9,2524600,8.13949781249296,8.19812564787706,8.12972650659561,8.18835434197971,12918437.0365713,0.0,1.0
2011-01-04,41.76,41.9398,41.41,41.79,2369400,8.16099468546713,8.196132301474,8.09259554418568,8.16685746900554,12124275.0195881,0.0,1.0
2011-01-05,42.05,42.05,41.68,41.77,2141200,8.21766825967176,8.21766825967176,8.14536059603137,8.1629489466466,10956570.3013176,0.0,1.0
2011-01-06,41.96,42.19,41.9,42.15,2305000,8.20007990905653,8.24502791618434,8.18835434197971,8.23721087146646,11794738.7187265,0.0,1.0
2011-01-07,42.09,42.2,41.81,42.15,1970400,8.22548530438964,8.24698217736381,8.17076599136448,8.23721087146646,10082582.7207716,0.0,1.0
2011-01-10,42.2,42.2,41.83,42.06,1544800,8.24698217736381,8.24698217736381,8.17467451372342,8.21962252085123,7904777.60203412,0.0,1.0
2011-01-11,42.58,42.6,42.148,42.17,1928000,8.32124410218368,8.32515262454262,8.23682001923057,8.2411193938254,9865620.93262673,0.0,1.0
2011-01-12,42.9,42.9,42.45,42.63,1849600,8.38378045992672,8.38378045992672,8.29583870685057,8.33101540808103,9464446.30549087,0.0,1.0
2011-01-13,43.01,43.43,42.75,42.99,2565200,8.40527733290089,8.48735630243864,8.35446654223467,8.40136881054195,13126188.1827666,0.0,1.0
2011-01-14,43.44,43.48,42.91,43.01,1815200,8.4893105636181,8.49712760833599,8.38573472110619,8.40527733290089,9288420.70378841,0.0,1.0
2011-01-18,43.46,43.75,43.35,43.5,1902600,8.49321908597705,8.54989266018168,8.47172221300288,8.50103613069493,9735648.540672,0.0,1.0
2011-01-19,42.99,43.66,42.7,43.58,2818000,8.40136881054195,8.53230430956645,8.34469523633732,8.51667022013069,14419771.6743476,0.0,1.0
2011-01-20,42.17,42.87,41.72,42.83,3897800,8.2411193938254,8.37791767638831,8.15317764074925,8.37010063167043,19945133.4394152,0.0,1.0
2011-01-21,42.47,42.97,42.27,42.78,2356400,8.29974722920951,8.39746028818301,8.26066200562011,8.36032932577308,12057753.7166191,0.0,1.0
2011-01-24,43.0,43.19,42.72,42.74,2487600,8.40332307172142,8.44045403413135,8.34860375869626,8.3525122810552,12729107.174275,0.0,1.0
2011-01-25,43.03,43.21,42.62,43.08,2300600,8.40918585525983,8.44436255649029,8.32906114690156,8.41895716115718,11772223.8161831,0.0,1.0
2011-01-26,43.81,43.84,43.09,43.18,4429200,8.5616182272585,8.56748101079691,8.42091142233665,8.43849977295188,22664319.6238539,0.0,1.0
2011-01-27,43.45,43.55,42.961,43.35,3267200,8.60656623438631,8.62637421191079,8.50970522429161,8.58675825686183,16494364.434543,0.59,1.0
2011-01-28,43.14,43.59,43.07,43.45,2207000,8.54516150406043,8.63429740292058,8.53129591979329,8.60656623438631,11141975.4857481,0.0,1.0
2011-01-31,43.56,43.57,43.04,43.04,2825800,8.62835500966324,8.63033580741569,8.52535352653595,8.52535352653595,14265969.3373933,0.0,1.0
2011-02-01,43.6,43.77,43.56,43.71,4473200,8.63627820067303,8.66995176246465,8.62835500966324,8.65806697594996,22582820.4543945,0.0,1.0
2011-02-02,43.71,43.8075,43.42,43.55,2004000,8.65806697594996,8.67737975403633,8.60062384112897,8.62637421191079,10117135.8737831,0.0,1.0
2011-02-03,43.55,43.9,43.3,43.8,1993800,8.62637421191079,8.69570213324647,8.57685426809959,8.67589415572199,10065641.4696351,0.0,1.0
2011-02-04,43.59,43.68,43.45,43.46,1728400,8.63429740292058,8.65212458269261,8.60656623438631,8.60854703213876,8725777.26758817,0.0,1.0
2011-02-07,43.8,43.97,43.67,43.84,1844400,8.67589415572199,8.70956771751361,8.65014378494017,8.68381734673178,9311399.90299677,0.0,1.0
2011-02-08,42.65,43.9,42.42,43.8,13419200,8.44810241419048,8.69570213324647,8.40254406588418,8.67589415572199,67746441.9747854,0.0,1.0
2011-02-09,42.69,43.35,42.61,42.84,3723400,8.45602560520027,8.58675825686183,8.44017922318069,8.48573757148699,18797476.9024171,0.0,1.0
2011-02-10,42.63,42.88,42.51,42.53,1832800,8.44414081868558,8.49366076249678,8.42037124565621,8.4243328411611,9252837.63945591,0.0,1.0
2011-02-11,42.66,42.84,42.51,42.55,1562000,8.45008321194292,8.48573757148699,8.42037124565621,8.428294436666,7885711.69403652,0.0,1.0
2011-02-14,43.25,43.35,42.71,42.75,2039000,8.56695027933735,8.58675825686183,8.45998720070516,8.46791039171496,10293832.3586047,0.0,1.0
2011-02-15,43.64,43.65,43.11,43.11,1833600,8.64420139168282,8.64618218943527,8.53921911080308,8.53921911080308,9256876.41625184,0.0,1.0
2011-02-16,43.68,44.08,43.52,43.76,1715200,8.65212458269261,8.73135649279053,8.62043181865345,8.6679709647122,8659137.45045547,0.0,1.0
2011-02-17,43.83,43.87,43.68,43.68,1830200,8.68183654897933,8.68975973998912,8.65212458269261,8.65212458269261,9239711.61486917,0.0,1.0
2011-02-18,44.0,44.35,43.8,43.85,2575200,8.71551011077095,8.78483803210663,8.67589415572199,8.68579814448423,13000822.506071,0.0,1.0
2011-02-22,43.7,44.23,43.32,44.04,2793400,8.65608617819751,8.76106845907725,8.58081586360449,8.72343330178074,14102398.8771585,0.0,1.0
2011-02-23,42.97,43.65,42.32,43.31,7439000,8.51148794226881,8.64618218943527,8.38273608835969,8.57883506585204,37555575.7310741,0.0,1.0
2011-02-24,43.2,43.58,43.0,43.31,2593200,8.55704629057511,8.63231660516814,8.51743033552616,8.57883506585204,13091694.9839792,0.0,1.0
2011-02-25,43.41,43.52,43.17,43.34,2060400,8.59864304337652,8.62043181865345,8.55110389731777,8.58477745910939,10401869.6378955,0.0,1.0
2011-02-28,43.6,43.6,43.25,43.41,2452200,8.63627820067303,8.63627820067303,8.56695027933735,8.59864304337652,12379860.5736981,0.0,1.0
2011-03-01,43.32,43.99,43.23,43.99,3589600,8.58081586360449,8.7135293130185,8.56298868383246,8.7135293130185,18121991.4832993,0.0,1.0
2011-03-02,43.32,43.44,43.09,43.41,2324800,8.58081586360449,8.60458543663386,8.53525751529819,8.59864304337652,11736685.3689476,0.0,1.0
2011-03-03,43.33,43.58,43.22,43.58,1989400,8.58279666135694,8.63231660516814,8.56100788608001,8.63231660516814,10043428.1972575,0.0,1.0
2011-03-04,43.1,43.48,43.01,43.4,2324200,8.53723831305063,8.61250862764366,8.5194111332786,8.59666224562407,11733656.2863506,0.0,1.0
2011-03-07,42.87,43.45,42.54,43.2,2492400,8.49167996474433,8.60656623438631,8.42631363891355,8.55704629057511,12582809.1076931,0.0,1.0
2011-03-08,42.52,42.9,42.38,42.8,2314200,8.42235204340865,8.49762235800167,8.39462087487438,8.4778143804772,11683171.5764016,0.0,1.0
2011-03-09,41.94,42.586,41.84,42.51,3191400,8.30746577376667,8.43542530857481,8.28765779624219,8.42037124565621,16111690.3331294,0.0,1.0
2011-03-10,41.22,41.75,40.52,41.62,4573800,8.16484833559042,8.26983061647016,8.02619249291907,8.24408024568834,23090696.6364816,0.0,1.0
2011-03-11,41.08,41.23,40.62,40.72,2413600,8.13711716705615,8.16682913334287,8.04600047044354,8.06580844796802,12184989.5932948,0.0,1.0
2011-03-14,41.1,41.1,40.6,40.97,2456600,8.14107876256105,8.14107876256105,8.04203887493865,8.11532839177922,12402073.8460756,0.0,1.0
2011-03-15,39.51,40.01,36.0,40.0,1515940,7.82613191992182,7.92517180754422,7.13087190881259,7.92319100979177,7653179.12001135,0.0,1.0
2011-03-16,40.06,40.42,39.35,39.5565,4356600,7.93507579630646,8.00638451539459,7.79443915588266,7.83534262947071,21994168.7363889,0.0,1.0
2011-03-17,41.0,41.055,40.15,40.6,2853200,8.12127078503657,8.13216517267503,7.95290297607849,8.04203887493865,14404297.4426536,0.0,1.0
2011-03-18,40.78,41.48,40.71,41.43,4795600,8.07769323448271,8.21634907715407,8.06382765021558,8.20644508839183,24210447.5031508,0.0,1.0
2011-03-21,42.15,42.15,41.12,41.38,3747200,8.34906252656808,8.34906252656808,8.14504035806594,8.19654109962959,18917630.5120958,0.0,1.0
2011-03-22,42.38,42.46,42.2,42.46,2232400,8.39462087487438,8.41046725689397,8.35896651533032,8.41046725689397,11270206.6490186,0.0,1.0
2011-03-23,42.27,42.54,42.01,42.53,2929200,8.37283209959746,8.42631363891355,8.32133135803381,8.4243328411611,14787981.2382662,0.0,1.0
2011-03-24,42.7,42.78,42.28,42.49,2047200,8.45800640295272,8.4738527849723,8.3748128973499,8.41640965015131,10335229.8207628,0.0,1.0
2011-03-25,42.79,42.92,42.66,42.67,1473600,8.47583358272475,8.50158395350657,8.45008321194292,8.45206400969537,7439426.85808721,0.0,1.0
2011-03-28,42.64,43.15,42.6,42.79,2264600,8.44612161643803,8.54714230181287,8.43819842542824,8.47583358272475,11432767.4150545,0.0,1.0
2011-03-29,42.89,43.08,42.5,43.08,1583800,8.49564156024923,8.53327671754574,8.41839044790376,8.53327671754574,7995768.36172538,0.0,1.0
2011-03-30,43.12,43.41,42.95,43.06,2162600,8.54119990855553,8.59864304337652,8.50752634676392,8.52931512204084,10917823.3735745,0.0,1.0
2011-03-31,43.06,43.58,43.0,43.25,3145400,8.52931512204084,8.63231660516814,8.51743033552616,8.56695027933735,15879460.6673639,0.0,1.0
2011-04-01,43.2,43.42,42.9,43.31,2043000,8.55704629057511,8.60062384112897,8.49762235800167,8.57883506585204,10314026.2425843,0.0,1.0
2011-04-04,43.2,43.25,43.05,43.17,1778000,8.55704629057511,8.56695027933735,8.52733432428839,8.55110389731777,8976181.4289353,0.0,1.0
2011-04-05,43.28,43.35,43.01,43.01,1643400,8.5728926725947,8.58675825686183,8.5194111332786,8.5194111332786,8296657.23302152,0.0,1.0
2011-04-06,43.47,43.52,43.16,43.43,1773800,8.61052782989121,8.62043181865345,8.54912309956532,8.60260463888142,8954977.85075671,0.0,1.0
2011-04-07,43.48,43.62,43.25,43.3,1487400,8.61250862764366,8.64023979617793,8.56695027933735,8.57685426809959,7509095.75781685,0.0,1.0
2011-04-08,43.05,43.62,42.9698,43.49,3698800,8.52733432428839,8.64023979617793,8.51144832631376,8.6144894253961,18673284.5159426,0.0,1.0
2011-04-11,42.89,43.25,42.82,43.05,2722400,8.49564156024923,8.56695027933735,8.48177597598209,8.52733432428839,13743957.4365205,0.0,1.0
2011-04-12,42.41,42.84,41.94,42.7,4084000,8.40056326813172,8.48573757148699,8.30746577376667,8.45800640295272,20617955.5431787,0.0,1.0
2011-04-13,42.5,42.913,42.4,42.44,2087600,8.41839044790376,8.50019739507986,8.39858247037928,8.40650566138907,10539188.0489569,0.0,1.0
2011-04-14,42.54,42.83,42.21,42.21,2371200,8.42631363891355,8.48375677373454,8.36094731308277,8.36094731308277,11970934.423111,0.0,1.0
2011-04-15,43.02,43.07,42.67,42.72,1882000,8.52139193103105,8.53129591979329,8.45206400969537,8.46196799845761,9501222.41240508,0.0,1.0
2011-04-18,42.8,42.91,42.5,42.79,1753800,8.4778143804772,8.49960315575412,8.41839044790376,8.47583358272475,8854008.43085867,0.0,1.0
2011-04-19,42.98,43.24,42.81,42.85,1914000,8.51346874002126,8.5649694815849,8.47979517822964,8.48771836923944,9662773.48424193,0.0,1.0
2011-04-20,43.27,43.49,43.1,43.38,2562200,8.57091187484225,8.6144894253961,8.53723831305063,8.59270065011918,12935192.3831372,0.0,1.0
2011-04-21,43.34,43.52,43.14,43.5,1819000,8.58477745910939,8.62043181865345,8.54516150406043,8.61647022314855,9183168.73972626,0.0,1.0
2011-04-25,43.66,43.78,43.47,43.51,2113200,8.64816298718772,8.67193256021709,8.61052782989121,8.618451020901,10668428.9064264,0.0,1.0
2011-04-26,43.81,43.95,43.6101,43.77,2009200,8.67787495347444,8.70560612200871,8.638278806403,8.66995176246465,10143387.9229566,0.0,1.0
2011-04-27,43.32,43.47,42.87,43.2,2716400,8.69916852931325,8.72929030399924,8.60880320525529,8.67507110956446,13527091.422988,0.5975,1.0
2011-04-28,43.39,43.5,43.09,43.19,1900800,8.71322535750005,8.73531465893644,8.65298180812807,8.67306299125206,9465577.74142817,0.0,1.0
2011-04-29,43.27,43.59,42.95,43.05,3901200,8.68912793775126,8.75338772374803,8.62486815175448,8.64494933487847,19427142.1953175,0.0,1.0
2011-05-02,42.32,43.26,42.16,43.23,4464400,8.49835669807334,8.68711981943886,8.46622680507495,8.68109546450166,22231757.8224074,0.0,1.0
2011-05-03,41.24,42.52,41.11,42.39,4310800,8.28147992033422,8.53851906432132,8.25537438227303,8.51241352626013,21466862.6513829,0.0,1.0
2011-05-04,40.9,41.57,40.13,41.15,5783000,8.21320389771265,8.3477478246434,8.05857878765791,8.26340685552263,28798103.9976216,0.0,1.0
2011-05-05,40.54,41.0,39.81,40.67,4068400,8.14091163846628,8.23328508083664,7.99431900166114,8.16701717652747,20259762.4596098,0.0,1.0
2011-05-06,41.36,41.73,40.88,40.88,3940400,8.30557734008301,8.37987771764178,8.20918766108785,8.20918766108785,19622349.8170894,0.0,1.0
2011-05-09,41.48,41.83,41.34,41.68,2239600,8.3296747598318,8.39995890076577,8.30156110345822,8.36983712607979,11152729.3295994,0.0,1.0
2011-05-10,41.49,42.18,41.42,41.69,2874400,8.3316828781442,8.47024304169975,8.31762604995741,8.37184524439219,14313897.6535991,0.0,1.0
2011-05-11,41.41,41.59,40.577,41.55,3273400,8.31561793164501,8.3517640612682,8.14834167622216,8.3437315880186,16300832.3752057,0.0,1.0
2011-05-12,40.72,41.29,40.522,41.22,2265000,8.17705776808947,8.29152051189622,8.13729702550396,8.27746368370942,11279215.9008495,0.0,1.0
2011-05-13,40.82,41.26,40.43,40.75,1721200,8.19713895121346,8.28549615695902,8.11882233702989,8.18308212302666,8571208.12739171,0.0,1.0
2011-05-16,40.16,41.31,40.14,40.64,2185600,8.06460314259511,8.29553674852102,8.06058690597031,8.16099282159027,10883820.8710361,0.0,1.0
2011-05-17,39.6,40.3,38.67,40.2,4766400,7.95214851710076,8.0927167989687,7.76539351404763,8.07263561584471,23735653.275854,0.0,1.0
2011-05-18,40.74,40.9175,39.75,39.75,2646200,8.18107400471427,8.21671810475935,7.98227029178675,7.98227029178675,13177510.4268556,0.0,1.0
2011-05-19,41.68,41.79,40.95,40.99,3012200,8.36983712607979,8.39192642751618,8.22324448927465,8.23127696252424,15000112.2015625,0.0,1.0
2011-05-20,41.59,41.8,41.4,41.8,1535600,8.3517640612682,8.39393454582858,8.31360981333261,8.39393454582858,7646959.79573711,0.0,1.0
2011-05-23,41.22,41.57,41.05,41.25,1845000,8.27746368370942,8.3477478246434,8.24332567239864,8.28348803864662,9187705.66757944,0.0,1.0
2011-05-24,41.07,41.75,40.8812,41.51,1864400,8.24734190902344,8.38389395426658,8.20942863528534,8.335699114769,9284313.52121143,0.0,1.0
2011-05-25,41.45,41.54,41.01,41.1,1543000,8.32365040489461,8.3417234697062,8.23529319914904,8.25336626396063,7683810.21413282,0.0,1.0
2011-05-26,41.47,41.69,41.26,41.5299,1371200,8.3276666415194,8.37184524439219,8.28549615695902,8.33969527021068,6828282.93299996,0.0,1.0
2011-05-27,41.64,41.7,40.6,41.42,3708000,8.36180465283019,8.37385336270459,8.15296034834068,8.31762604995741,18465047.4880133,0.0,1.0
2011-05-31,41.64,41.86,41.36,41.79,1687000,8.36180465283019,8.40598325570297,8.30557734008301,8.39192642751618,8400899.43696829,0.0,1.0
2011-06-01,41.14,41.7,41.06,41.64,2370600,8.26139873721023,8.37385336270459,8.24533379071104,8.36180465283019,11805081.3309289,0.0,1.0
2011-06-02,41.29,41.4,40.81,41.2,1594400,8.29152051189622,8.31360981333261,8.19513083290106,8.27344744708463,7939771.22839493,0.0,1.0
2011-06-03,41.73,41.74,40.7,40.94,2460600,8.37987771764178,8.38188583595418,8.17304153146467,8.22123637096225,12253262.0952011,0.0,1.0
2011-06-06,41.17,41.65,41.0,41.61,3020200,8.26742309214743,8.36381277114259,8.23328508083664,8.35578029789299,15039950.49172,0.0,1.0
2011-06-07,40.48,41.31,40.313,41.16,2389400,8.12886292859188,8.29553674852102,8.09532735277482,8.26541497383503,11898701.3127991,0.0,1.0
2011-06-08,40.58,40.97,40.25,40.36,2167200,8.14894411171588,8.22726072589944,8.0826762074067,8.10476550884309,10792192.8036738,0.0,1.0
2011-06-09,40.96,40.99,40.41,40.83,2283200,8.22525260758705,8.23127696252424,8.11480610040509,8.19914706952586,11369848.0109579,0.0,1.0
2011-06-10,41.4,41.45,40.85,40.94,2576400,8.31360981333261,8.32365040489461,8.20316330615066,8.22123637096225,12829921.3452312,0.0,1.0
2011-06-13,41.4,41.765,41.03,41.4,1986800,8.31360981333261,8.38690613173518,8.23930943577384,8.31360981333261,9893839.36062158,0.0,1.0
2011-06-14,41.56,41.8,41.37,41.73,1633000,8.345739706331,8.39393454582858,8.30758545839541,8.37987771764178,8131990.97840499,0.0,1.0
2011-06-15,41.35,41.62,40.88,41.52,2080600,8.30356922177061,8.35778841620539,8.20918766108785,8.3377072330814,10360943.3127186,0.0,1.0
2011-06-16,40.56,41.7,40.49,41.36,1817200,8.14492787509108,8.37385336270459,8.13087104690429,8.30557734008301,9049267.60928203,0.0,1.0
2011-06-17,40.08,40.84,40.02,40.58,3204000,8.04853819609592,8.20115518783826,8.03648948622152,8.14894411171588,15955235.2080892,0.0,1.0
2011-06-20,40.48,40.555,40.0,40.07,2078800,8.12886292859188,8.14392381593488,8.03247324959673,8.04653007778352,10351979.6974331,0.0,1.0
2011-06-21,41.49,41.57,40.65,40.7,2424400,8.3316828781442,8.3477478246434,8.16300093990267,8.17304153146467,12072993.8322383,0.0,1.0
2011-06-22,41.32,41.86,41.25,41.43,1891400,8.29754486683342,8.40598325570297,8.28348803864662,8.31963416826981,9418767.75049308,0.0,1.0
2011-06-23,41.3,41.35,40.4,41.04,2110400,8.29352863020862,8.30356922177061,8.11279798209269,8.24131755408624,10509340.9435554,0.0,1.0
2011-06-24,41.56,41.59,41.29,41.3,1418600,8.345739706331,8.3517640612682,8.29152051189622,8.29352863020862,7064324.80218329,0.0,1.0
2011-06-27,41.98,42.03,41.309,41.4,1514000,8.43008067545176,8.44012126701376,8.29533593668978,8.31360981333261,7539396.4123118,0.0,1.0
2011-06-28,42.09,42.22,41.75,42.0,1623000,8.45216997688815,8.47827551494934,8.38389395426658,8.43409691207656,8082193.11570809,0.0,1.0
2011-06-29,43.01,43.12,42.1104,42.29,2771400,8.63691686162888,8.65900616306527,8.45626653824545,8.49233234313614,13800979.6678209,0.0,1.0
2011-06-30,43.21,43.33,42.81,43.02,2214800,8.67707922787686,8.70117664762565,8.59675449538089,8.63892497994128,11029230.6301111,0.0,1.0
2011-07-01,43.33,43.39,43.04,43.32,1837000,8.70117664762565,8.71322535750005,8.64294121656608,8.69916852931325,9147867.37742191,0.0,1.0
2011-07-05,43.14,43.5,43.05,43.25,1783200,8.66302239969007,8.73531465893644,8.64494933487847,8.68511170112646,8879954.87611254,0.0,1.0
2011-07-06,43.06,43.1315,42.86,43.09,1620800,8.64695745319088,8.66131549912453,8.60679508694289,8.65298180812807,8071237.58591476,0.0,1.0
2011-07-07,43.4,43.67,43.15,43.28,1471400,8.71523347581245,8.76945267024722,8.66503051800247,8.69113605606366,7327257.51722296,0.0,1.0
2011-07-08,43.32,43.4,43.07,43.15,1183000,8.69916852931325,8.71523347581245,8.64896557150327,8.66503051800247,5891087.15704416,0.0,1.0
2011-07-11,42.94,43.23,42.571,43.0,1322600,8.62286003344208,8.68109546450166,8.54876046771455,8.63490874331648,6586265.32029299,0.0,1.0
2011-07-12,42.83,43.02,42.53,42.66,1129200,8.60077073200569,8.63892497994128,8.54052718263372,8.56663272069491,5623174.65573479,0.0,1.0
2011-07-13,42.75,43.15,42.635,42.95,1402400,8.5847057855065,8.66503051800247,8.56161242491391,8.62486815175448,6983652.26461431,0.0,1.0
2011-07-14,42.81,43.25,42.75,42.86,1621000,8.59675449538089,8.68511170112646,8.5847057855065,8.60679508694289,8072233.54316871,0.0,1.0
2011-07-15,43.01,43.1965,42.75,43.05,1826200,8.63691686162888,8.67436826815512,8.5847057855065,8.64494933487847,9094085.68570924,0.0,1.0
2011-07-18,42.88,43.11,42.68,43.06,1212800,8.61081132356769,8.65699804475287,8.5706489573197,8.64695745319088,6039484.78788094,0.0,1.0
2011-07-19,43.6,43.7,43.33,43.63,2562600,8.75539584206043,8.77547702518442,8.70117664762565,8.76142019699763,12761200.2947095,0.0,1.0
2011-07-20,43.17,43.87,43.07,43.87,2072400,8.66904675462727,8.80961503649521,8.64896557150327,8.80961503649521,10320109.0653071,0.0,1.0
2011-07-21,43.71,43.87,43.43,43.49,2075000,8.77748514349682,8.80961503649521,8.72125783074964,8.73330654062404,10333056.5096083,0.0,1.0
2011-07-22,43.67,43.95,43.6,43.85,1861400,8.76945267024722,8.8256799829944,8.75539584206043,8.80559879987041,9269374.16240237,0.0,1.0
2011-07-25,43.52,43.75,43.3,43.5,2110400,8.73933089556124,8.78551761674642,8.69515229268845,8.73531465893644,10509340.9435554,0.0,1.0
2011-07-26,42.86,43.69,42.71,43.69,2795400,8.60679508694289,8.77346890687202,8.5766733122569,8.77346890687202,13920494.5382935,0.0,1.0
2011-07-27,41.27,42.56,41.0,42.22,3297600,8.40899543317157,8.67184021409697,8.35398140925695,8.60256329509338,16184091.557851,0.605,1.0
2011-07-28,41.34,41.71,41.08,41.16,2120600,8.42325832826055,8.49864791658799,8.37028186078721,8.38658231231746,10407564.4582663,0.0,1.0
2011-07-29,41.59,41.7,40.75,40.99,2580400,8.4741972392926,8.4966103601467,8.3030424982249,8.35194385281567,12664189.0635246,0.0,1.0
2011-08-01,41.83,42.81,41.74,42.59,2509800,8.52309859388337,8.72277912512903,8.50476058591183,8.67795288342082,12317695.5943397,0.0,1.0
2011-08-02,41.8,42.14,41.56,41.87,2773200,8.51698592455953,8.58626284356312,8.46808456996875,8.5312488196485,13610420.520449,0.0,1.0
2011-08-03,42.0,42.02,41.18,41.8,2471000,8.55773705338517,8.56181216626774,8.39065742520003,8.51698592455953,12127271.4214732,0.0,1.0
2011-08-04,40.65,42.14,40.61,41.92,3739000,8.28266693381207,8.58626284356312,8.27451670804695,8.54143660185491,18350411.916183,0.0,1.0
2011-08-05,39.79,41.02,37.56,41.02,8162000,8.10743707986181,8.35805652213952,7.65306199345588,8.35805652213952,40057786.0550643,0.0,1.0
2011-08-08,37.5,39.24,36.36,38.56,8810800,7.64083665480819,7.99537147559129,7.40855522050202,7.8568176375841,43241992.3271209,0.0,1.0
2011-08-09,40.74,40.7471,37.53,38.25,5903600,8.30100494178362,8.30245160685693,7.64694932413203,7.79365338790435,28973921.3127515,0.0,1.0
2011-08-10,42.06,43.0896,40.31,40.69,7667800,8.56996239203286,8.77974920322728,8.21339001480848,8.2908171595772,37632331.7707697,0.0,1.0
2011-08-11,42.94,43.27,42.41,42.41,4965200,8.74926735886569,8.81650672142801,8.64127686747774,8.64127686747774,24368404.7195057,0.0,1.0
2011-08-12,42.37,43.452,42.05,43.29,3336600,8.63312664171261,8.85359024865934,8.56792483559158,8.82058183431057,16375497.2986189,0.0,1.0
2011-08-15,43.04,43.23,42.53,42.57,2286200,8.76964292327852,8.80835649566288,8.66572754477312,8.67387777053825,11220302.6806038,0.0,1.0
2011-08-16,42.55,42.96,42.23,42.86,2744400,8.66980265765569,8.75334247174826,8.60460085153466,8.73296690733544,13469074.7426511,0.0,1.0
2011-08-17,42.42,42.96,42.3,42.6,2314600,8.64331442391902,8.75334247174826,8.61886374662364,8.6799904398621,11359685.3225989,0.0,1.0
2011-08-18,40.73,41.81,40.41,41.73,4610200,8.29896738534233,8.51902348100081,8.2337655792213,8.50272302947055,22626121.6945672,0.0,1.0
2011-08-19,39.45,40.73,39.12,40.43,4416000,8.03816016085821,8.29896738534233,7.9709207982959,8.23784069210387,21673019.2623333,0.0,1.0
2011-08-22,38.39,40.59,38.27,40.26,4231200,7.8221791780823,8.27044159516438,7.79772850078692,8.20320223260207,20766050.5214639,0.0,1.0
2011-08-23,39.73,39.78,38.376,38.62,3604000,8.09521174121411,8.10539952342052,7.81932659906451,7.86904297623179,17687853.5827557,0.0,1.0
2011-08-24,40.34,40.36,39.57,39.6,2492600,8.21950268413233,8.22357779701489,8.0626108381536,8.06872350747745,12233280.7548215,0.0,1.0
2011-08-25,40.04,40.6,39.773,40.6,1913800,8.15837599089386,8.27247915160566,8.10397323391163,8.27247915160566,9392623.2482458,0.0,1.0
2011-08-26,40.59,40.84,39.3,39.97,1868800,8.27044159516438,8.32138050619644,8.00759681423898,8.14411309580489,9171770.47043669,0.0,1.0
2011-08-29,41.3,41.4,40.82,41.13,1800200,8.41510810249542,8.43548366690824,8.31730539331387,8.38046964299362,8835092.68026548,0.0,1.0
2011-08-30,41.84,42.0,41.05,41.24,2433200,8.52513615032466,8.55773705338517,8.36416919146336,8.40288276384772,11941755.0881135,0.0,1.0
2011-08-31,42.15,42.5,41.85,41.94,2418800,8.5883004000044,8.65961487544928,8.52717370676594,8.54551171473748,11871082.1992146,0.0,1.0
2011-09-01,42.19,42.35,41.86,42.22,2513800,8.59645062576953,8.62905152883005,8.52921126320722,8.60256329509338,12337326.9523672,0.0,1.0
2011-09-02,41.62,41.79,41.28,41.51,1949000,8.48030990861645,8.51494836811824,8.41103298961285,8.45789678776234,9565379.19888758,0.0,1.0
2011-09-06,41.22,41.3,40.44,40.64,2250200,8.39880765096516,8.41510810249542,8.23987824854515,8.28062937737079,11043620.4583565,0.0,1.0
2011-09-07,40.83,41.65,40.81,41.62,3031200,8.31934294975515,8.48642257794029,8.31526783687259,8.48030990861645,14876643.1132212,0.0,1.0
2011-09-08,41.05,41.31,40.71,40.71,2541400,8.36416919146336,8.4171456589367,8.29489227245977,8.29489227245977,12472783.3227567,0.0,1.0
2011-09-09,40.71,40.99,40.5,40.92,2358800,8.29489227245977,8.35194385281567,8.25210358719284,8.33768095772669,11576611.8288025,0.0,1.0
2011-09-12,40.55,40.58,39.7723,40.3072,2652200,8.26229136939925,8.2684040387231,8.10383060496074,8.21281949900492,13016571.9401178,0.0,1.0
2011-09-13,40.84,40.94,40.25,40.55,1810200,8.32138050619644,8.34175607060926,8.20116467616079,8.26229136939925,8884171.07533417,0.0,1.0
2011-09-14,41.08,41.45,40.42,40.91,1872000,8.37028186078721,8.44567144911465,8.23580313566258,8.33564340128541,9187475.55685867,0.0,1.0
2011-09-15,41.82,41.97,41.09,41.42,1581200,8.52106103744209,8.55162438406132,8.37231941722849,8.4395587797908,7760275.82826118,0.0,1.0
2011-09-16,40.86,41.94,40.8,41.72,3394200,8.325455619079,8.54551171473748,8.31323028043131,8.50068547302927,16658188.8542146,0.0,1.0
2011-09-19,42.06,42.2,40.34,40.47,3191200,8.56996239203286,8.59848818221081,8.21950268413233,8.245990917869,15661897.4343202,0.0,1.0
2011-09-20,42.91,43.0501,42.22,42.31,5222600,8.74315468954185,8.77170085528421,8.60256329509338,8.62090130306492,25631682.6085738,0.0,1.0
2011-09-21,42.26,43.24,42.0864,42.9,3340400,8.61071352085851,8.81039405210416,8.57534154103785,8.74111713310057,16394147.088745,0.0,1.0
2011-09-22,41.06,41.36,40.56,41.05,3177600,8.36620674790464,8.42733344114311,8.26432892584054,8.36416919146336,15595150.8170268,0.0,1.0
2011-09-23,40.6,41.06,40.411,40.74,2350800,8.27247915160566,8.36620674790464,8.23396933486543,8.30100494178362,11537349.1127475,0.0,1.0
2011-09-26,40.9,41.06,40.53,40.93,3365000,8.33360584484413,8.36620674790464,8.25821625651669,8.33971851416798,16514879.940614,0.0,1.0
2011-09-27,41.36,41.76,41.13,41.55,2402600,8.42733344114311,8.5088356987944,8.38046964299362,8.46604701352747,11791575.1992033,0.0,1.0
2011-09-28,40.5,41.55,40.49,41.38,2637200,8.25210358719284,8.46604701352747,8.25006603075156,8.43140855402567,12942954.3475148,0.0,1.0
2011-09-29,40.37,41.19,40.16,41.13,2337800,8.22561535345617,8.39269498164131,8.18282666818925,8.38046964299362,11473547.1991582,0.0,1.0
2011-09-30,40.15,40.28,40.05,40.13,2255400,8.18078911174796,8.20727734548463,8.16041354733514,8.1767139988654,11069141.2237922,0.0,1.0
2011-10-03,40.05,40.651,39.76,40.0,3590400,8.16041354733514,8.2828706894562,8.10132441053796,8.15022576512873,17621106.9654623,0.0,1.0
2011-10-04,39.97,40.05,38.01,39.64,5200000,8.14411309580489,8.16041354733514,7.74475203331358,8.07687373324258,25520765.4357185,0.0,1.0
2011-10-05,40.68,41.13,39.37,39.99,2853800,8.28877960313592,8.38046964299362,8.02185970932796,8.14818820868745,14005992.3847026,0.0,1.0
2011-10-06,41.29,41.29,40.0,40.76,2425800,8.41307054605413,8.41307054605413,8.15022576512873,8.30508005466618,11905437.0757627,0.0,1.0
2011-10-07,40.9,41.4,40.5,41.28,1540800,8.33360584484413,8.43548366690824,8.25210358719284,8.41103298961285,7561999.11218368,0.0,1.0
2011-10-10,41.93,41.98,41.22,41.49,1769200,8.54347415829619,8.5536619405026,8.39880765096516,8.45382167487978,8682949.65555255,0.0,1.0
2011-10-11,42.37,42.67,41.63,41.83,2223800,8.63312664171261,8.69425333495108,8.48234746505773,8.52309859388337,10914053.4953752,0.0,1.0
2011-10-12,42.49,42.889,42.1,42.61,2128200,8.657577319008,8.73887582101516,8.57811261779799,8.68202799630338,10444864.0385185,0.0,1.0
2011-10-13,42.55,42.7,42.02,42.45,1926200,8.66980265765569,8.70036600427492,8.56181216626774,8.64942709324287,9453480.45813097,0.0,1.0
2011-10-14,43.23,43.318,42.43,42.86,2494600,8.80835649566288,8.82628699234616,8.6453519803603,8.73296690733544,12243096.4338353,0.0,1.0
2011-10-17,42.78,43.75,42.65,43.31,3332400,8.71666645580518,8.91430943060955,8.69017822206851,8.82465694719314,16354884.3726901,0.0,1.0
2011-10-18,43.5,43.67,42.88,42.91,2416400,8.8633705195775,8.89800897907929,8.737042020218,8.74315468954185,11859303.3843981,0.0,1.0
2011-10-19,43.75,44.09,43.4,43.5,2549800,8.91430943060955,8.98358634961315,8.84299495516468,8.8633705195775,12514009.1746144,0.0,1.0
2011-10-20,43.96,44.18,43.63,43.8,2218200,8.95709811587648,9.00192435758469,8.88985875331417,8.92449721281596,10886569.5941367,0.0,1.0
2011-10-21,44.0,44.37,43.94,44.19,2669400,8.96524834164161,9.04063792996905,8.95302300299391,9.00396191402597,13100986.779636,0.0,1.0
2011-10-24,44.15,44.29,43.8,44.03,2906000,8.99581168826084,9.02433747843879,8.92449721281596,8.97136101096545,14262181.6069612,0.0,1.0
2011-10-25,44.53,44.6,43.73,44.21,4773800,9.07323883302956,9.08750172811854,8.91023431772699,9.00803702690853,23429044.237891,0.0,1.0
2011-10-26,45.36,45.4,44.81,44.81,3690400,9.24235601765598,9.25050624342111,9.13029041338546,9.13029041338546,18111890.9161492,0.0,1.0
2011-10-27,45.45,45.54,44.665,45.47,4654600,9.38549435765606,9.40407949499795,9.22339065972954,9.38962438817648,22540269.2642855,0.6125,1.0
2011-10-28,44.9,45.1248,44.46,44.75,2313400,9.27191851834449,9.31834006139402,9.18105784689523,9.24094328944133,11202822.7809045,0.0,1.0
2011-10-31,44.83,45.15,44.67,44.73,2054400,9.25746341152301,9.32354389984975,9.22442316735965,9.23681325892091,9948594.76142917,0.0,1.0
2011-11-01,43.93,44.53,43.67,43.67,2722200,9.07161203810408,9.1955129537167,9.01792164133861,9.01792164133861,13182469.1684007,0.0,1.0
2011-11-02,44.16,44.62,43.95,44.25,2312400,9.11910738908892,9.2140980910586,9.0757420686245,9.13769252643081,11197980.2016787,0.0,1.0
2011-11-03,44.67,44.8,44.04,44.51,2118600,9.22442316735965,9.25126836574238,9.0943272059664,9.19138292319628,10259488.3477238,0.0,1.0
2011-11-04,44.87,44.9,44.2,44.71,1664800,9.26572347256385,9.27191851834449,9.12736745012976,9.23268322840049,8061925.89506779,0.0,1.0
2011-11-07,44.84,45.125,44.44,44.85,1292400,9.25952842678323,9.31838136169922,9.17692781637481,9.26159344204343,6258549.39138972,0.0,1.0
2011-11-08,44.81,44.99,44.38,44.83,2346600,9.25333338100259,9.29050365568638,9.16453772481355,9.25746341152301,11363596.4112002,0.0,1.0
2011-11-09,44.13,44.78,44.1,44.52,2237800,9.11291234330829,9.24713833522196,9.10671729752766,9.19344793845649,10836723.791436,0.0,1.0
2011-11-10,44.64,44.75,44.08,44.53,2098600,9.21822812157902,9.24094328944133,9.10258726700724,9.1955129537167,10162636.7632084,0.0,1.0
2011-11-11,45.04,45.05,44.55,44.97,2069400,9.30082873198743,9.30289374724764,9.19964298423712,9.28637362516596,10021233.4498158,0.0,1.0
2011-11-14,45.48,45.63,44.81,44.81,3053400,9.39168940343669,9.42266463233984,9.25333338100259,9.25333338100259,14786331.4079769,0.0,1.0
2011-11-15,45.13,45.5,45.0,45.48,1553000,9.31941386932933,9.39581943395711,9.29256867094659,9.39168940343669,7520525.53762631,0.0,1.0
2011-11-16,45.02,45.27,45.01,45.16,2248200,9.29669870146701,9.34832408297227,9.2946336862068,9.32560891510995,10887086.6153841,0.0,1.0
2011-11-17,45.37,45.55,45.02,45.17,2313200,9.36897423557437,9.40614451025816,9.29669870146701,9.32767393037017,11201854.2650594,0.0,1.0
2011-11-18,45.72,45.8,45.13,45.62,2240600,9.44124976968173,9.45776989176342,9.31941386932933,9.42059961707963,10850283.0132682,0.0,1.0
2011-11-21,45.56,45.67,44.75,45.17,2344200,9.40820952551837,9.43092469338068,9.24094328944133,9.32767393037017,11351974.2210583,0.0,1.0
2011-11-22,45.43,45.66,45.13,45.39,1421400,9.38136432713564,9.42885967812047,9.31941386932933,9.37310426609479,6883242.11151451,0.0,1.0
2011-11-23,44.57,45.25,44.36,45.15,2689000,9.20377301475754,9.34419405245185,9.16040769429313,9.32354389984975,13021695.5381051,0.0,1.0
2011-11-25,44.12,44.62,44.09,44.33,903400,9.11084732804808,9.2140980910586,9.10465228226745,9.1542126485125,4374786.07256382,0.0,1.0
2011-11-28,45.47,45.58,44.83,45.1,2613400,9.38962438817648,9.41233955603879,9.25746341152301,9.31321882354869,12655596.5486366,0.0,1.0
2011-11-29,45.61,45.7,45.28,45.54,2284200,9.41853460181942,9.43711973916131,9.35038909823248,9.40407949499795,11061419.4675119,0.0,1.0
2011-11-30,45.49,46.11,45.4,45.99,2853800,9.3937544186969,9.52178536482994,9.375169281355,9.49700518170742,13819752.5945125,0.0,1.0
2011-12-01,46.41,46.55,45.25,45.49,2959200,9.58373582263625,9.61264603627919,9.34419405245185,9.3937544186969,14330160.4449091,0.0,1.0
2011-12-02,46.28,46.61,45.97,46.57,2011800,9.55689062425352,9.62503612784046,9.49287515118699,9.61677606679962,9742300.88641121,0.0,1.0
2011-12-05,46.18,46.7,45.87,46.69,1812800,9.53624047165141,9.64362126518235,9.47222499858489,9.64155624992214,8778627.62048228,0.0,1.0
2011-12-06,46.07,46.34,45.75,46.27,1932400,9.5135253037891,9.56928071581478,9.44744481546237,9.5548256089933,9357800.09588479,0.0,1.0
2011-12-07,45.94,46.3,45.8,45.85,2002800,9.48668010540636,9.56102065477394,9.45776989176342,9.46809496806447,9698717.67337925,0.0,1.0
2011-12-08,44.87,45.15,44.52,44.57,21570200,9.26572347256385,9.32354389984975,9.19344793845649,9.20377301475754,104455402.41578,0.0,1.0
2011-12-09,45.5,45.61,44.7,44.88,5674800,9.39581943395711,9.41853460181942,9.23061821314028,9.26778848782407,27480668.5904197,0.0,1.0
2011-12-12,45.61,45.68,45.0564,45.29,2952800,9.41853460181942,9.43298970864089,9.30421535701418,9.35245411349269,14299167.9378641,0.0,1.0
2011-12-13,45.24,45.7,45.09,45.7,3603600,9.34212903719164,9.43711973916131,9.31115380828848,9.43711973916131,17450718.4979975,0.0,1.0
2011-12-14,44.85,45.09,44.58,45.0,2819000,9.26159344204343,9.31115380828848,9.20583803001776,9.29256867094659,13651230.8374556,0.0,1.0
2011-12-15,44.9,45.38,44.66,45.0,3493800,9.27191851834449,9.37103925083458,9.22235815209944,9.29256867094659,16919003.2990076,0.0,1.0
2011-12-16,44.8,45.125,44.72,44.9,3488600,9.25126836574238,9.31838136169922,9.2347482436607,9.27191851834449,16893821.8870336,0.0,1.0
2011-12-19,44.77,45.013,44.72,44.97,2020600,9.24507331996175,9.29525319078486,9.2347482436607,9.28637362516596,9784915.58359802,0.0,1.0
2011-12-20,44.94,45.13,44.74,44.97,2520400,9.28017857938533,9.31941386932933,9.23887827418112,9.28637362516596,12205236.6806396,0.0,1.0
2011-12-21,45.0,45.02,44.78,44.9,2093800,9.29256867094659,9.29669870146701,9.24713833522196,9.27191851834449,10139392.3829246,0.0,1.0
2011-12-22,45.08,45.46,44.81,44.97,2948800,9.30908879302827,9.38755937291627,9.25333338100259,9.28637362516596,14279797.620961,0.0,1.0
2011-12-23,45.52,45.559,45.08,45.16,2453000,9.39994946447753,9.40800302399235,9.30908879302827,9.32560891510995,11878846.8408225,0.0,1.0
2011-12-27,45.58,45.73,45.15,45.48,2592000,9.41233955603879,9.44331478494195,9.32354389984975,9.39168940343669,12551965.353205,0.0,1.0
2011-12-28,45.53,45.71,45.25,45.6501,1936600,9.40201447973774,9.43918475442153,9.34419405245185,9.42681531301286,9378138.92863304,0.0,1.0
2011-12-29,46.19,46.26,45.46,45.46,2561400,9.53830548691162,9.55276059373309,9.38755937291627,9.38755937291627,12403782.4288964,0.0,1.0
2011-12-30,46.38,46.52,46.0,46.24,2271000,9.57754077685562,9.60645099049856,9.49907019696763,9.54863056321267,10997497.4217317,0.0,1.0
2012-01-03,46.67,46.94,46.2,46.91,2980000,9.63742621940172,9.6931816314274,9.54037050217183,9.68698658564677,14430886.0928052,0.0,1.0
2012-01-04,47.22,47.29,46.67,46.7,2267200,9.75100205871329,9.76545716553476,9.63742621940172,9.64362126518235,10979095.6206738,0.0,1.0
2012-01-05,48.05,48.08,47.03,47.18,3337000,9.92239832531075,9.92859337109138,9.71176676876929,9.74274199767245,16159686.8764063,0.0,1.0
2012-01-06,47.99,48.25,45.7808,48.18,7753200,9.91000823374949,9.96369863051495,9.45380506246381,9.94924352369348,37545485.2532674,0.0,1.0
2012-01-09,47.16,47.88,46.826,47.88,3711400,9.73861196715202,9.88729306588717,9.669640457461,9.88729306588717,17972748.5385359,0.0,1.0
2012-01-10,47.0,47.49,46.75,47.49,2576000,9.70557172298866,9.80675747073897,9.6539463414834,9.80675747073897,12474484.0855926,0.0,1.0
2012-01-11,46.57,47.08,46.37,46.88,2310800,9.61677606679962,9.72209184507034,9.57547576159541,9.68079153986614,11190232.0749175,0.0,1.0
2012-01-12,46.62,46.98,46.43,46.8,1860600,9.62710114310067,9.70144169246824,9.58786585315667,9.66427141778445,9010102.90747425,0.0,1.0
2012-01-13,46.89,46.99,46.145,46.54,1827400,9.68285655512635,9.70350670772845,9.52901291824068,9.61058102101898,8849329.27717857,0.0,1.0
2012-01-17,47.59,47.63,47.053,47.35,2333600,9.82740762334107,9.83566768438191,9.71651630386778,9.77784725709602,11300642.8812651,0.0,1.0
2012-01-18,47.95,48.12,47.65,47.65,2060600,9.90174817270865,9.93685343213222,9.83979771490233,9.83979771490233,9978618.75262895,0.0,1.0
2012-01-19,48.12,48.27,47.65,48.09,1671800,9.93685343213222,9.96782866103538,9.83979771490233,9.93065838635159,8095823.9496482,0.0,1.0
2012-01-20,48.7,48.7,47.82,48.11,2538400,10.0566243172244,10.0566243172244,9.87490297432591,9.93478841687201,12292403.1067036,0.0,1.0
2012-01-23,49.02,49.24,48.75,48.81,2374800,10.1227048055512,10.1681351412758,10.0669493935255,10.0793394850867,11500157.145367,0.0,1.0
2012-01-24,48.97,49.2,48.67,48.92,2751400,10.1123797292501,10.1598750802349,10.0504292714438,10.102054652949,13323872.4817933,0.0,1.0
2012-01-25,49.23,49.33,48.75,48.76,2181400,10.1660701260156,10.1867202786177,10.0669493935255,10.0690144087857,10563602.3231024,0.0,1.0
2012-01-26,49.63,49.86,49.03,49.44,9909600,10.248670736424,10.2961660874088,10.1247698208114,10.20943544648,47988023.0957254,0.0,1.0
2012-01-27,48.06,48.95,47.9436,48.95,3279400,10.052494286704,10.2386515883096,10.0281474216401,10.2386515883096,15678493.2679307,0.62,1.0
2012-01-30,47.6,48.04,47.27,48.0,3501800,9.95627815328985,10.0483109765556,9.88725353584057,10.0399443562587,16741766.0930779,0.0,1.0
2012-01-31,48.3,48.58,47.6,47.9,3481800,10.1026940084853,10.1612603505635,9.95627815328985,10.0190278055165,16646148.0332625,0.0,1.0
2012-02-01,50.11,50.36,48.75,49.02,4749600,10.4812835769192,10.5335749537747,10.1968184868252,10.2532931738292,22707376.8449605,0.0,1.0
2012-02-02,49.87,51.17,49.6,50.43,3713600,10.4310838551379,10.7029990147866,10.374609168134,10.5482165392943,17754361.346523,0.0,1.0
2012-02-03,49.95,50.32,49.5,50.32,2320200,10.4478170957317,10.5252083334778,10.3536926173918,10.5252083334778,11092651.1191842,0.0,1.0
2012-02-06,50.39,50.5,49.9,50.12,2387800,10.5398499189974,10.5628581248138,10.4373588203606,10.4833752319934,11415840.1613602,0.0,1.0
2012-02-07,50.46,50.55,50.01,50.41,1864600,10.5544915045169,10.5733164001849,10.460367026177,10.5440332291458,8914471.71658949,0.0,1.0
2012-02-08,49.89,50.426,49.28,50.38,3519000,10.4352671652864,10.5473798772646,10.3076762057589,10.5377582639232,16823997.624519,0.0,1.0
2012-02-09,50.0,50.22,49.65,49.98,2110600,10.4582753711028,10.5042917827356,10.3850674435051,10.4540920609543,10090573.8523188,0.0,1.0
2012-02-10,50.19,50.25,49.36,49.69,2475400,10.498016817513,10.5105667479583,10.3244094463527,10.3934340638019,11834647.2633517,0.0,1.0
2012-02-13,50.47,50.65,50.18,50.48,2049800,10.5565831595912,10.5942329509271,10.4959251624388,10.5586748146654,9799894.95048,0.0,1.0
2012-02-14,50.71,50.94,50.47,50.64,1817000,10.6067828813724,10.6548909480795,10.5565831595912,10.5921412958529,8686900.73422886,0.0,1.0
2012-02-15,51.15,51.24,50.5699,51.05,2716600,10.6988157046382,10.7176406003061,10.5774787937826,10.6778991538959,12987801.0647253,0.0,1.0
2012-02-16,52.03,52.2,51.2266,51.48,3124400,10.8828813511696,10.9184394874313,10.7148377825067,10.7678403220874,14937453.3043613,0.0,1.0
2012-02-17,52.29,52.95,52.04,52.35,3052400,10.9372643830993,11.0753136179979,10.8849730062438,10.9498143135446,14593228.2890259,0.0,1.0
2012-02-21,51.92,52.7,51.61,52.56,3085000,10.8598731453531,11.0230222411423,10.7950318380523,10.9937390701033,14749085.726525,0.0,1.0
2012-02-22,51.8,51.99,51.0,51.79,2669000,10.8347732844625,10.8745147308727,10.6674408785248,10.8326816293883,12760230.0823647,0.0,1.0
2012-02-23,51.27,51.85,51.05,51.75,229935,10.7239155655288,10.8452315598336,10.6778991538959,10.8243150090914,1099296.92918267,0.0,1.0
2012-02-24,51.85,51.94,51.0,51.18,330637,10.8452315598336,10.8640564555016,10.6674408785248,10.7050906698608,1580743.42215917,0.0,1.0
2012-02-27,51.95,52.22,51.55,51.85,1604800,10.8661481105758,10.9226227975798,10.782481907607,10.8452315598336,7672393.11958746,0.0,1.0
2012-02-28,51.77,52.18,51.35,52.18,2001800,10.8284983192398,10.9142561772829,10.7406488061226,10.9142561772829,9570411.60692311,0.0,1.0
2012-02-29,51.88,52.14,51.74,51.91,2024600,10.8515065250563,10.905889556986,10.8222233540172,10.8577814902789,9679416.1951126,0.0,1.0
2012-03-01,52.15,52.2,51.7696,52.2,2582200,10.9079812120602,10.9184394874313,10.8284146530369,10.9184394874313,12345247.7027659,0.0,1.0
2012-03-02,52.29,52.48,52.02,52.17,2005600,10.9372643830993,10.9770058295095,10.8807896960953,10.9121645222086,9588579.03828801,0.0,1.0
2012-03-05,52.45,52.5,51.91,52.35,2107600,10.9707308642868,10.9811891396579,10.8577814902789,10.9498143135446,10076231.1433466,0.0,1.0
2012-03-06,51.75,52.25,51.63,52.08,3438800,10.8243150090914,10.9288977628024,10.7992151482007,10.8933396265407,16440569.2046593,0.0,1.0
2012-03-07,51.73,51.88,51.5415,51.68,1755200,10.8201316989429,10.8515065250563,10.7807040007939,10.8096734235718,8391440.92939928,0.0,1.0
2012-03-08,51.49,51.97,51.4,51.81,2112000,10.7699319771617,10.8703314207242,10.7511070814937,10.8368649395367,10097267.1165059,0.0,1.0
2012-03-09,51.5,51.56,51.26,51.49,1873000,10.7720236322359,10.7845735626812,10.7218239104546,10.7699319771617,8954631.30171191,0.0,1.0
2012-03-12,51.82,51.93,51.36,51.36,1838400,10.8389565946109,10.8619648004274,10.7427404611968,10.7427404611968,8789212.05823132,0.0,1.0
2012-03-13,51.75,52.05,51.44,52.0,1896200,10.8243150090914,10.887064661318,10.7594737017905,10.8766063859469,9065548.25109778,0.0,1.0
2012-03-14,50.86,51.96,50.72,51.6,2146200,10.6381577074858,10.86823976565,10.6088745364467,10.7929401829781,10260773.9987902,0.0,1.0
2012-03-15,50.99,51.19,50.335,50.81,2088600,10.6653492234506,10.707182324935,10.5283458160892,10.6276994321147,9985393.98652194,0.0,1.0
2012-03-16,50.57,51.25,50.42,51.02,3901200,10.5774997103334,10.7197322553804,10.5461248842201,10.6716241886733,18651258.7475913,0.0,1.0
2012-03-19,51.57,51.7,50.5,50.5,2190000,10.7866652177554,10.8138567337203,10.5628581248138,10.5628581248138,10470177.549786,0.0,1.0
2012-03-20,51.33,51.57,51.21,51.4,2461800,10.7364654959741,10.7866652177554,10.7113656350835,10.7511070814937,11769626.9826772,0.0,1.0
2012-03-21,51.26,51.5,51.09,51.34,1908000,10.7218239104546,10.7720236322359,10.6862657741928,10.7385571510483,9121962.90638886,0.0,1.0
2012-03-22,51.35,51.4,50.96,51.02,1943000,10.7406488061226,10.7511070814937,10.659074258228,10.6716241886733,9289294.51106579,0.0,1.0
2012-03-23,50.88,51.4592,50.7,51.16,2135600,10.6423410176342,10.7634896795331,10.6046912262982,10.7009073597124,10210096.4270881,0.0,1.0
2012-03-26,50.9,51.15,50.78,50.99,2481200,10.6465243277826,10.6988157046382,10.621424466892,10.6653492234506,11862376.5006982,0.0,1.0
2012-03-27,50.8,51.15,50.8,51.09,2146400,10.6256077770404,10.6988157046382,10.6256077770404,10.6862657741928,10261730.1793884,0.0,1.0
2012-03-28,50.67,51.05,50.1,50.79,2253200,10.5984162610756,10.6778991538959,10.479191921845,10.6235161219662,10772330.6188026,0.0,1.0
2012-03-29,49.96,50.59,49.26,50.3,3437800,10.4499087508059,10.5816830204818,10.3034928956105,10.5210250233294,16435788.3016686,0.0,1.0
2012-03-30,50.47,50.5,49.63,50.07,1904200,10.5565831595912,10.5628581248138,10.3808841333566,10.4729169566223,9103795.47502391,0.0,1.0
2012-04-02,50.9,51.06,50.24,50.64,1810200,10.6465243277826,10.6799908089702,10.5084750928841,10.5921412958529,8654390.59389162,0.0,1.0
2012-04-03,51.22,51.22,50.45,50.88,2066200,10.7134572901577,10.7134572901577,10.5523998494427,10.6423410176342,9878301.75952866,0.0,1.0
2012-04-04,50.28,51.2,50.27,50.84,1847600,10.516841713181,10.7092739800093,10.5147500581067,10.6339743973373,8833196.36574635,0.0,1.0
2012-04-05,50.69,50.7,49.77,50.29,1650600,10.602599571224,10.6046912262982,10.4101673043957,10.5189333682552,7891358.47656472,0.0,1.0
2012-04-09,50.24,50.29,49.95,50.13,1391000,10.5084750928841,10.5189333682552,10.4478170957317,10.4854668870677,6650236.06016085,0.0,1.0
2012-04-10,49.28,50.33,48.52,50.17,3486000,10.3076762057589,10.5272999885521,10.1487104201181,10.4938335073645,16666227.8258237,0.0,1.0
2012-04-11,49.31,49.6,49.11,49.6,1354400,10.3139511709816,10.374609168134,10.2721180694972,10.374609168134,6475255.01069867,0.0,1.0
2012-04-12,50.09,50.2,49.29,49.52,1764800,10.4771002667708,10.5001084725872,10.3097678608331,10.3578759275402,8437337.59811061,0.0,1.0
2012-04-13,50.42,50.59,50.09,50.15,1779600,10.5461248842201,10.5816830204818,10.4771002667708,10.4896501972161,8508094.96237399,0.0,1.0
2012-04-16,50.41,50.75,50.13,50.55,2081000,10.5440332291458,10.6151495016693,10.4854668870677,10.5733164001849,9949059.12379209,0.0,1.0
2012-04-17,51.19,51.23,50.38,50.85,2792800,10.707182324935,10.7155489452319,10.5377582639232,10.6360660524115,13352105.8726221,0.0,1.0
2012-04-18,51.37,51.5,50.98,51.09,1574000,10.744832116271,10.7720236322359,10.6632575683764,10.6862657741928,7525141.30747175,0.0,1.0
2012-04-19,51.88,52.0,51.17,51.2,2186400,10.8515065250563,10.8766063859469,10.7029990147866,10.7092739800093,10452966.2990192,0.0,1.0
2012-04-20,52.1,52.37,51.9,52.04,1980600,10.8975229366891,10.9539976236931,10.8556898352047,10.8849730062438,9469056.46351877,0.0,1.0
2012-04-23,52.18,52.31,51.6829,51.95,1767400,10.9142561772829,10.9414476932477,10.8102800035434,10.8661481105758,8449767.94588661,0.0,1.0
2012-04-24,52.3,52.33,52.1501,52.24,1181600,10.9393560381735,10.9456310033962,10.9080021286109,10.9268061077282,5649114.97389366,0.0,1.0
2012-04-25,51.69,52.4,51.2703,52.39,2380200,10.8117650786461,10.9602725889157,10.723978315181,10.9581809338415,11379505.2986304,0.0,1.0
2012-04-26,51.4,51.43,50.75,50.89,2586000,10.882358437401,10.8887100084734,10.7447410641654,10.77438172917,12214300.8580909,0.6275,1.0
2012-04-27,51.34,51.59,51.041,51.4,2050000,10.8696552952562,10.922585054193,10.8063513035678,10.882358437401,9682643.75834738,0.0,1.0
2012-04-30,51.54,51.79,51.35,51.47,1540600,10.9119991024056,10.9649288613424,10.8717724856136,10.8971787699033,7276624.86541951,0.0,1.0
2012-05-01,51.69,52.03,51.35,51.49,1759000,10.9437569577677,11.0157414299217,10.8717724856136,10.9014131506182,8308180.66874781,0.0,1.0
2012-05-02,52.67,52.77,51.36,51.56,2491800,11.1512416127998,11.1724135163745,10.8738896759711,10.9162334831205,11769371.5692927,0.0,1.0
2012-05-03,52.26,52.94,51.93,52.83,1672800,11.0644368081435,11.2084057524515,10.994569526347,11.1851166585194,7901037.30681149,0.0,1.0
2012-05-04,52.47,52.52,51.5508,52.2,1674600,11.1088978056504,11.1194837574378,10.9142856679917,11.0517336659987,7909539.1403554,0.0,1.0
2012-05-07,51.92,52.3,51.59,52.3,1540200,10.9924523359895,11.0729055695734,10.922585054193,11.0729055695734,7274735.56907642,0.0,1.0
2012-05-08,50.7,51.8,50.2,51.7,2825800,10.734155112378,10.9670460516998,10.6282955945045,10.9458741481251,13346934.0157747,0.0,1.0
2012-05-09,50.29,51.0,50.09,50.09,2517000,10.6473503077217,10.7976708231022,10.6050065005723,10.6050065005723,11888397.2389075,0.0,1.0
2012-05-10,50.99,51.29,50.26,50.49,2019400,10.7955536327447,10.8590693434688,10.6409987366493,10.6896941148711,9538112.58810084,0.0,1.0
2012-05-11,50.66,50.97,50.51,50.73,1380600,10.7256863509481,10.7913192520297,10.6939284955861,10.7405066834504,6520906.32818267,0.0,1.0
2012-05-14,50.17,50.66,50.05,50.25,1562400,10.6219440234321,10.7256863509481,10.5965377391424,10.6388815462918,7379591.51611802,0.0,1.0
2012-05-15,50.36,50.59,49.91,50.08,2043200,10.662170640224,10.7108660184459,10.5668970741378,10.6028893102148,9650525.72051485,0.0,1.0
2012-05-16,50.57,50.8749,50.23,50.63,2527400,10.7066316377309,10.7711847717302,10.6346471655769,10.7193347798757,11937518.9438279,0.0,1.0
2012-05-17,50.39,50.93,50.3114,50.42,2527800,10.6685222112964,10.7828504905999,10.6518810950867,10.6748737823688,11939408.240171,0.0,1.0
2012-05-18,48.48,50.74,48.3,50.48,3792600,10.2641388530195,10.7426238738079,10.226029426585,10.6875769245137,17913363.2770284,0.0,1.0
2012-05-21,49.5,49.69,48.3,48.38,2380400,10.4800922694815,10.5203188862735,10.226029426585,10.2429669494448,11243202.5377415,0.0,1.0
2012-05-22,49.75,50.16,49.561,49.81,2037000,10.5330220284183,10.6198268330746,10.4930071306621,10.5457251705631,9621241.62719689,0.0,1.0
2012-05-23,49.49,49.67,48.35,49.5,2047600,10.477975079124,10.5160845055585,10.2366153783723,10.4800922694815,9671307.98028889,0.0,1.0
2012-05-24,49.51,49.5999,48.9,49.42,1640800,10.482209459839,10.5012430011526,10.3530608480332,10.4631547466217,7749893.59936409,0.0,1.0
2012-05-25,49.44,49.68,49.1,49.38,1833400,10.4673891273367,10.518201695916,10.3954046551827,10.4546859851919,8659589.78856297,0.0,1.0
2012-05-29,50.12,50.14,49.41,49.78,1617800,10.6113580716447,10.6155924523597,10.4610375562643,10.5393735994907,7641259.05963631,0.0,1.0
2012-05-30,48.87,49.778,48.65,49.67,2400800,10.3467092769608,10.5389501614192,10.3001310890965,10.5160845055585,11339556.6512393,0.0,1.0
2012-05-31,48.76,49.0387,48.0,49.0,2719000,10.3234201830287,10.3824262782914,10.1625137158609,10.374232751608,12842491.892169,0.0,1.0
2012-06-01,47.53,48.38,46.38,48.15,4179200,10.0630057690597,10.2429669494448,9.81952887795056,10.1942715712229,19739368.1926271,0.0,1.0
2012-06-04,46.23,47.5,45.67,47.28,7070600,9.78777102258849,10.0566541979873,9.66920836257011,10.0100760101229,33396146.8086688,0.0,1.0
2012-06-05,46.98,47.24,45.89,46.12,2609000,9.94656029939881,10.0016072486931,9.71578655043448,9.76448192865631,12322935.3978187,0.0,1.0
2012-06-06,47.6,48.0,47.38,47.38,2462400,10.077826101562,10.1625137158609,10.0312479136977,10.0312479136977,11630508.2880755,0.0,1.0
2012-06-07,47.87,48.6,47.54,47.98,1756200,10.1349902412137,10.2895451373091,10.0651229594172,10.1582793351459,8294955.59434623,0.0,1.0
2012-06-08,48.1,48.2,47.26,47.63,1861000,10.1836856194356,10.2048575230103,10.005841629408,10.0841776726344,8789951.23623632,0.0,1.0
2012-06-11,48.41,48.86,48.236,48.64,1781800,10.2493185205172,10.3445920866034,10.2124794082972,10.298013898739,8415870.56030407,0.0,1.0
2012-06-12,48.7,48.72,47.92,48.72,1740400,10.3107170408838,10.3149514215988,10.1455761930011,10.3149514215988,8220328.38879408,0.0,1.0
2012-06-13,48.54,48.9,48.37,48.65,4037000,10.2768419951643,10.3530608480332,10.2408497590873,10.3001310890965,19067723.3426578,0.0,1.0
2012-06-14,48.15,48.5,48.02,48.02,1452200,10.1942715712229,10.2683732337344,10.1667480965758,10.1667480965758,6859090.37359616,0.0,1.0
2012-06-15,47.79,48.3289,47.69,48.18,3656000,10.118052718354,10.2321481067181,10.0968808147793,10.2006231422953,17268168.5758624,0.0,1.0
2012-06-18,47.63,47.87,47.45,47.78,2319600,10.0841776726344,10.1349902412137,10.0460682462,10.1159355279965,10956029.4935916,0.0,1.0
2012-06-19,48.78,48.94,47.54,47.72,2245600,10.3276545637436,10.3615296094631,10.0651229594172,10.1032323858517,10606509.6701195,0.0,1.0
2012-06-20,48.94,49.66,48.68,48.87,1955200,10.3615296094631,10.513967315201,10.3064826601689,10.3467092769608,9234880.52503459,0.0,1.0
2012-06-21,47.93,49.26,47.87,48.94,2038800,10.1476933833586,10.4292797009022,10.1349902412137,10.3615296094631,9629743.46074078,0.0,1.0
2012-06-22,48.29,48.42,47.81,47.81,1924000,10.2239122362275,10.2514357108746,10.1222870990689,10.1222870990689,9087515.41027338,0.0,1.0
2012-06-25,48.3,48.47,47.58,47.92,2070800,10.226029426585,10.262021662662,10.0735917208471,10.1455761930011,9780887.16818818,0.0,1.0
2012-06-26,48.57,48.73,48.101,48.27,1855200,10.2831935662367,10.3170686119562,10.1838973384713,10.2196778555126,8762556.43926152,0.0,1.0
2012-06-27,49.76,49.89,48.6,48.76,2340400,10.5351392187758,10.5626626934229,10.2895451373091,10.3234201830287,11054272.9034323,0.0,1.0
2012-06-28,50.08,50.1599,49.21,49.27,1680600,10.6028893102148,10.619805661171,10.4186937491149,10.4313968912597,7937878.5855018,0.0,1.0
2012-06-29,51.24,51.32,50.61,50.8,2200000,10.8484833916815,10.8654209145412,10.7151003991608,10.7553270159527,10391129.8870069,0.0,1.0
2012-07-02,51.75,51.87,51.09,51.26,2133400,10.9564600999125,10.9818663842021,10.8167255363194,10.8527177723964,10076562.0458821,0.0,1.0
2012-07-03,51.76,51.96,51.3418,51.84,1509400,10.95857729027,11.0009210974194,10.8700363895205,10.9755148131297,7129259.7506583,0.0,1.0
2012-07-05,51.39,51.78,51.05,51.78,1701200,10.8802412470435,10.9628116709849,10.8082567748895,10.9628116709849,8035177.34717105,0.0,1.0
2012-07-06,51.78,51.8,50.83,51.01,1612000,10.9628116709849,10.9670460516998,10.7616785870252,10.7997880134596,7613864.26266147,0.0,1.0
2012-07-09,51.94,52.28,50.78,51.36,1828000,10.9966867167044,11.0686711888585,10.7510926352378,10.8738896759711,8634084.28793127,0.0,1.0
2012-07-10,51.5,52.15,51.166,52.12,1865800,10.9035303409757,11.0411477142113,10.8328161830362,11.0347961431389,8812622.79235346,0.0,1.0
2012-07-11,52.19,52.26,51.31,51.31,1379600,11.0496164756412,11.0644368081435,10.8633037241838,10.8633037241838,6516183.08732492,0.0,1.0
2012-07-12,52.21,52.42,51.36,52.05,1341800,11.0538508563562,11.098311853863,10.8738896759711,11.0199758106366,6337644.58290268,0.0,1.0
2012-07-13,52.89,52.95,52.29,52.29,1735000,11.1978198006642,11.210522942809,11.0707883792159,11.0707883792159,8194822.8881623,0.0,1.0
2012-07-16,53.74,53.79,52.82,52.95,2217600,11.3777809810492,11.3883669328366,11.1829994681619,11.210522942809,10474258.926103,0.0,1.0
2012-07-17,54.26,54.52,53.74,53.775,2328000,11.4878748796377,11.542921828932,11.3777809810492,11.3851911473004,10995704.7167965,0.0,1.0
2012-07-18,54.61,54.72,54.09,54.31,1900000,11.5619765421492,11.5852656360814,11.4518826435607,11.4984608314251,8974157.62968783,0.0,1.0
2012-07-19,54.67,54.83,54.3901,54.65,1095000,11.574679684294,11.6085547300136,11.5154195261884,11.5704453035791,5171948.73921484,0.0,1.0
2012-07-20,54.66,54.98,54.4001,54.6,2230000,11.5725624939366,11.6403125853756,11.5175367165459,11.5598593517917,10532827.1127388,0.0,1.0
2012-07-23,54.65,54.7,53.5,54.24,1981200,11.5704453035791,11.5810312553664,11.3269684124699,11.4836404989228,9357684.78733553,0.0,1.0
2012-07-24,54.13,54.569,53.87,54.45,4711600,11.4603514049906,11.5532960616836,11.4053044556963,11.5281014964297,22254021.6252827,0.0,1.0
2012-07-25,53.38,54.3,53.26,54.29,2453800,11.3015621281803,11.4963436410676,11.2761558438906,11.4942264507101,11589888.4166989,0.0,1.0
2012-07-26,53.9,54.1,53.5,53.82,2285600,11.4116560267688,11.4539998339182,11.3269684124699,11.394718503909,10795439.3044287,0.0,1.0
2012-07-27,53.43,53.75,52.88,53.29,2041800,11.446589667667,11.5151449492252,11.3287602774889,11.4165967319853,9530644.25015202,0.635,1.0
2012-07-30,53.59,53.672,53.17,53.38,1643000,11.4808673084461,11.4984345993454,11.390888501401,11.4358779049236,7669139.24135554,0.0,1.0
2012-07-31,53.0,53.7,52.87,53.58,1867600,11.3544685080732,11.5044331864817,11.3266179249402,11.4787249558974,8717519.44440391,0.0,1.0
2012-08-01,53.47,53.47,53.47,53.47,1952000,11.4551590778618,11.4551590778618,11.4551590778618,11.4551590778618,9111478.87956543,0.0,1.0
2012-08-02,52.95,53.98,52.87,53.32,1409400,11.3437567453298,11.5644190578451,11.3266179249402,11.4230237896314,6578749.14593211,0.0,1.0
2012-08-03,52.97,53.7,52.69,53.49,1800600,11.3480414504271,11.5044331864817,11.2880555790637,11.4594437829592,8404779.13450081,0.0,1.0
2012-08-06,53.63,53.97,52.88,53.09,1321000,11.4894367186409,11.5622767052965,11.3287602774889,11.3737496810115,6166118.64749279,0.0,1.0
2012-08-07,53.53,53.6,53.14,53.44,1361400,11.468013193154,11.4830096609948,11.3844614437549,11.4487320202157,6354696.38659853,0.0,1.0
2012-08-08,52.99,53.98,52.98,53.5,1434000,11.3523261555245,11.5644190578451,11.3501838029758,11.4615861355079,6693576.18509061,0.0,1.0
2012-08-09,52.84,53.19,52.55,52.95,1566600,11.3201908672941,11.3951732064984,11.258062643382,11.3437567453298,7312521.93274962,0.0,1.0
2012-08-10,52.77,52.97,52.23,52.65,1420800,11.3051943994533,11.3480414504271,11.1895073618239,11.279486168869,6631961.67627385,0.0,1.0
2012-08-13,52.29,52.8,52.05,52.78,1416400,11.202361477116,11.3116214570994,11.1509450159474,11.307336752002,6611423.50666829,0.0,1.0
2012-08-14,52.61,52.63,52.19,52.49,1299000,11.2709167586742,11.2752014637716,11.1809379516291,11.2452085280899,6063427.7994649,0.0,1.0
2012-08-15,52.71,52.9,52.3,52.42,1177400,11.2923402841611,11.3330449825863,11.2045038296647,11.230212060249,5495827.47581986,0.0,1.0
2012-08-16,53.12,53.3,52.6312,52.77,1619200,11.3801767386575,11.418739084534,11.2754585460774,11.3051943994533,7558046.41485266,0.0,1.0
2012-08-17,53.88,53.9,53.0,53.16,3638800,11.5429955323582,11.5472802374556,11.3544685080732,11.3887461488523,16985066.2638129,0.0,1.0
2012-08-20,53.63,53.9,53.41,53.89,1608800,11.4894367186409,11.5472802374556,11.4423049625696,11.5451378849069,7509501.65033035,0.0,1.0
2012-08-21,53.54,53.84,53.36,53.63,1496000,11.4701555457027,11.5344261221634,11.4315931998262,11.4894367186409,6982977.66589643,0.0,1.0
2012-08-22,53.0,53.52,52.76,53.52,1661800,11.3544685080732,11.4658708406053,11.3030520469046,11.4658708406053,7756893.2387612,0.0,1.0
2012-08-23,52.82,52.919,52.37,52.88,1706600,11.3159061621968,11.3371154524288,11.2195002975056,11.3287602774889,7966009.14747249,0.0,1.0
2012-08-24,52.79,52.8,52.46,52.66,896000,11.3094791045507,11.3116214570994,11.2387814704438,11.2816285214177,4182318.17422674,0.0,1.0
2012-08-27,52.81,52.91,52.65,52.73,1038800,11.3137638096481,11.335187335135,11.279486168869,11.2966249892585,4848875.13324413,0.0,1.0
2012-08-28,53.21,53.23,52.7,52.8,1003800,11.3994579115958,11.4037426166932,11.2901979316124,11.3116214570994,4685503.3295634,0.0,1.0
2012-08-29,53.1,53.19,52.78,53.03,1470200,11.3758920335602,11.3951732064984,11.307336752002,11.3608955657193,6862549.30775463,0.0,1.0
2012-08-30,53.19,53.33,52.86,53.03,933400,11.3951732064984,11.4251661421801,11.3244755723915,11.3608955657193,4356892.61587416,0.0,1.0
2012-08-31,53.4,53.48,53.0,53.25,1094600,11.4401626100209,11.4573014304105,11.3544685080732,11.4080273217906,5109336.46596945,0.0,1.0
2012-09-04,53.08,53.88,52.9,53.88,1358600,11.3716073284628,11.5429955323582,11.3330449825863,11.5429955323582,6341626.64230408,0.0,1.0
2012-09-05,53.05,53.2,52.25,52.96,1706200,11.3651802708167,11.3973155590471,11.1937920669212,11.3458990978785,7964142.04114474,0.0,1.0
2012-09-06,53.3,53.355,52.97,53.34,1229600,11.418739084534,11.4305220235518,11.3480414504271,11.4273084947288,5739484.85159512,0.0,1.0
2012-09-07,53.4,53.44,53.0,53.32,1170400,11.4401626100209,11.4487320202157,11.3544685080732,11.4230237896314,5463153.11508372,0.0,1.0
2012-09-10,53.11,53.55,53.0,53.23,948400,11.3780343861088,11.4722978982513,11.3544685080732,11.4037426166932,4426909.10316593,0.0,1.0
2012-09-11,52.83,53.17,52.62,53.07,1549400,11.3180485147454,11.390888501401,11.2730591112229,11.3694649759141,7232236.36065509,0.0,1.0
2012-09-12,53.2,53.35,52.81,53.0,1154600,11.3973155590471,11.4294508472775,11.3137638096481,11.3544685080732,5389402.41513639,0.0,1.0
2012-09-13,53.96,54.0,53.0,53.22,2103800,11.5601343527478,11.5687037629425,11.3544685080732,11.4016002641445,9820045.73095783,0.0,1.0
2012-09-14,54.4,54.5,53.81,53.84,2123800,11.6543978648903,11.6758213903772,11.5279990645174,11.5344261221634,9913401.04734682,0.0,1.0
2012-09-17,54.24,54.39,54.08,54.2,1737800,11.6201202241112,11.6522555123416,11.5858425833321,11.6115508139164,8111643.44103932,0.0,1.0
2012-09-18,54.42,54.5,54.11,54.11,1716600,11.6586825699876,11.6758213903772,11.5922696409782,11.5922696409782,8012686.80566704,0.0,1.0
2012-09-19,54.39,54.63,54.2,54.45,1757600,11.6522555123416,11.7036719735102,11.6115508139164,11.6651096276337,8204065.20426442,0.0,1.0
2012-09-20,54.69,54.74,54.18,54.36,1696600,11.7165260888024,11.7272378515458,11.607266108819,11.6458284546955,7919331.489278,0.0,1.0
2012-09-21,53.99,54.88,53.89,54.88,3714200,11.5665614103938,11.7572307872275,11.5451378849069,11.7572307872275,17337015.8065994,0.0,1.0
2012-09-24,54.57,54.6,53.795,53.98,2179400,11.690817858218,11.6972449158641,11.5247855356943,11.5644190578451,10172928.8269083,0.0,1.0
2012-09-25,53.45,53.84,52.95,53.03,22788000,11.4508743727644,11.5344261221634,11.3437567453298,11.3608955657193,106369047.493615,0.0,1.0
2012-09-26,53.1,53.3874,53.0,53.18,4586400,11.3758920335602,11.4374632458096,11.3544685080732,11.3930308539497,21408241.1543231,0.0,1.0
2012-09-27,53.53,53.55,53.05,53.23,3027600,11.468013193154,11.4722978982513,11.3651802708167,11.4037426166932,14132127.7949653,0.0,1.0
2012-09-28,53.6,53.67,53.08,53.55,2062600,11.4830096609948,11.4980061288357,11.3716073284628,11.4722978982513,9627733.77919655,0.0,1.0
2012-10-01,53.98,54.17,53.6,53.61,2749800,11.5644190578451,11.6051237562703,11.4830096609948,11.4851520135435,12835422.4503223,0.0,1.0
2012-10-02,54.43,54.49,53.9,54.2,2683200,11.6608249225363,11.6736790378285,11.5472802374556,11.6115508139164,12524549.2467469,0.0,1.0
2012-10-03,54.41,54.44,53.67,54.4,2652400,11.6565402174389,11.662967275085,11.4980061288357,11.6543978648903,12380782.0595079,0.0,1.0
2012-10-04,54.68,54.88,54.24,54.51,2433200,11.7143837362537,11.7572307872275,11.6201202241112,11.6779637429259,11357607.7918845,0.0,1.0
2012-10-05,54.88,55.38,54.77,54.78,2057600,11.7572307872275,11.8643484146622,11.7336649091919,11.7358072617406,9604394.95009932,0.0,1.0
2012-10-08,54.8,55.09,54.54,54.86,2005200,11.740091966838,11.8022201907501,11.684390800572,11.7529460821301,9359804.02116013,0.0,1.0
2012-10-09,54.37,54.925,54.28,54.89,1704800,11.6479708072442,11.7668713736966,11.6286896343059,11.7593731397762,7957607.1689975,0.0,1.0
2012-10-10,53.72,54.23,53.62,54.16,2208400,11.5087178915791,11.6179778715625,11.4872943660922,11.6029814037216,10308294.0356723,0.0,1.0
2012-10-11,53.54,54.19,53.5,54.08,1587600,11.4701555457027,11.6094084613677,11.4615861355079,11.5858425833321,7410545.014958,0.0,1.0
2012-10-12,53.73,54.0,53.35,53.58,2110800,11.5108602441278,11.5687037629425,11.4294508472775,11.4787249558974,9852720.09169403,0.0,1.0
2012-10-15,54.04,54.04,53.5,53.5,993600,11.5772731731373,11.5772731731373,11.4615861355079,11.4615861355079,4637892.11820503,0.0,1.0
2012-10-16,54.57,54.67,54.14,54.23,1158200,11.690817858218,11.712241383705,11.5986966986242,11.6179778715625,5406206.37208643,0.0,1.0
2012-10-17,54.84,55.0,54.61,54.63,1432400,11.7486613770328,11.7829390178118,11.6993872684128,11.7036719735102,6686107.75977944,0.0,1.0
2012-10-18,54.49,55.0,54.406,54.81,1175600,11.6736790378285,11.7829390178118,11.6556832764195,11.7422343193867,5487425.49734483,0.0,1.0
2012-10-19,53.54,54.69,53.27,54.68,2090000,11.4701555457027,11.7165260888024,11.4123120268879,11.7143837362537,9755630.56264942,0.0,1.0
2012-10-22,53.77,54.09,53.54,53.59,1154200,11.5194296543226,11.5879849358808,11.4701555457027,11.4808673084461,5387535.30880861,0.0,1.0
2012-10-23,53.6,53.72,52.89,53.62,1755400,11.4830096609948,11.5087178915791,11.3309026300376,11.4872943660922,8193796.11946167,0.0,1.0
2012-10-24,53.88,54.25,53.59,53.79,1329200,11.5429955323582,11.6222625766599,11.4808673084461,11.52371435942,6204394.32721229,0.0,1.0
2012-10-25,54.1,54.45,53.9708,53.99,1717200,11.5901272884295,11.6651096276337,11.5624480935003,11.5665614103938,8015487.46515866,0.0,1.0
2012-10-26,53.41,54.11,53.13,53.85,2431400,11.4423049625696,11.5922696409782,11.3823190912062,11.5365684747121,11349205.8134096,0.0,1.0
2012-10-31,52.71,53.0,52.17,52.35,3827400,11.3619667419937,11.4244780369126,11.2455663997308,11.2843665138184,17755927.1718657,0.325,1.0
2012-11-01,52.78,53.03,52.23,52.5,1795200,11.37705567525,11.4309447225939,11.2584997710933,11.3166999422248,8328222.93435054,0.0,1.0
2012-11-02,53.17,53.52,52.8001,53.15,2416000,11.4611225891065,11.536567255388,11.3813883546564,11.456811465319,11208214.4660155,0.0,1.0
2012-11-05,53.04,53.58,52.83,53.33,1900800,11.4331002844876,11.5495006267505,11.3878334847187,11.4956115794066,8818118.4010771,0.0,1.0
2012-11-06,53.52,53.53,52.42,52.42,1674800,11.536567255388,11.5387228172817,11.2994554470747,11.2994554470747,7769667.87569647,0.0,1.0
2012-11-07,52.98,53.31,52.27,52.76,2247400,11.4201669131251,11.4913004556191,11.2671220186683,11.3727445514624,10426051.8174351,0.0,1.0
2012-11-08,52.4,53.3,52.2,53.07,2334000,11.2951443232872,11.4891448937253,11.252033085412,11.4395669701689,10827803.2134437,0.0,1.0
2012-11-09,51.39,52.07,50.85,52.0,3694200,11.0774325720177,11.2240107807932,10.9610322297548,11.2089218475369,17137990.8445176,0.0,1.0
2012-11-12,50.32,51.4,49.51,51.21,4557000,10.8467874493857,11.0795881339115,10.6721869359914,11.0386324579301,21140659.4874307,0.0,1.0
2012-11-13,50.75,51.22,49.6001,50.09,5382000,10.9394766108173,11.0407880198238,10.6916085486541,10.7972095258293,24967967.8212314,0.0,1.0
2012-11-14,50.29,51.4295,50.11,51.0,4857200,10.8403207637044,11.0859470414981,10.8015206496168,10.9933656581612,22533335.8047726,0.0,1.0
2012-11-15,48.81,50.46,48.52,50.14,6859600,10.5212976034284,10.8769653158983,10.4587863085094,10.8079873352981,31822793.0261091,0.0,1.0
2012-11-16,50.72,50.74,48.72,48.72,3725200,10.933009925136,10.9373210489235,10.5018975463846,10.5018975463846,17281804.8546361,0.0,1.0
2012-11-19,51.36,51.85,51.041,51.15,3366800,11.0709658863364,11.1765884191305,11.0022034619256,11.0256990865675,15619129.3312008,0.0,1.0
2012-11-20,51.38,51.67,51.01,51.35,2271600,11.075277010124,11.1377883050429,10.9955212200549,11.0688103244427,10538319.5285599,0.0,1.0
2012-11-21,51.69,51.86,51.12,51.5,1528000,11.1420994288304,11.1787439810243,11.0192324008863,11.101143752849,7088638.9503608,0.0,1.0
2012-11-23,52.0,52.0,51.5,51.81,964600,11.2089218475369,11.2089218475369,11.101143752849,11.1679661715555,4474935.29549608,0.0,1.0
2012-11-26,51.05,52.0,50.902,51.74,3255000,11.00414346763,11.2089218475369,10.9722411516024,11.1528772382992,15100471.0624505,0.0,1.0
2012-11-27,51.52,51.71,50.95,51.15,2611600,11.1054548766366,11.1464105526179,10.9825878486924,11.0256990865675,12115634.4782475,0.0,1.0
2012-11-28,52.03,52.03,51.04,51.2,3639000,11.2153885332182,11.2153885332182,11.0019879057362,11.0364768960363,16881909.1232741,0.0,1.0
2012-11-29,51.73,52.69,51.67,52.17,3182200,11.1507216764055,11.3576556182061,11.1377883050429,11.2455663997308,14762740.0967526,0.0,1.0
2012-11-30,51.83,52.03,51.39,51.75,2466200,11.172277295343,11.2153885332182,11.0774325720177,11.155032800193,11441100.3791753,0.0,1.0
2012-12-03,50.87,52.2,50.83,51.82,4423600,10.9653433535423,11.252033085412,10.9567211059673,11.1701217334493,20521795.3277592,0.0,1.0
2012-12-04,50.4,50.98,50.21,50.75,4051400,10.8640319445358,10.9890545343737,10.8230762685544,10.9394766108173,18795099.3740128,0.0,1.0
2012-12-05,49.94,50.6099,49.71,50.4,4456000,10.7648760974229,10.9092771886857,10.7152981738665,10.8640319445358,20672104.1641412,0.0,1.0
2012-12-06,49.72,50.18,49.56,49.86,2583400,10.7174537357603,10.8166095828731,10.6829647454602,10.7476316022729,11984810.1206558,0.0,1.0
2012-12-07,49.72,50.2,49.56,49.92,2289600,10.7174537357603,10.8209207066606,10.6829647454602,10.7605649736354,10621824.437661,0.0,1.0
2012-12-10,49.87,50.75,49.72,49.8,2302200,10.7497871641666,10.9394766108173,10.7174537357603,10.7346982309103,10680277.8740318,0.0,1.0
2012-12-11,50.0,50.38,49.31,49.91,3437000,10.7778094687855,10.8597208207483,10.6290756981162,10.7584094117417,15944798.476695,0.0,1.0
2012-12-12,49.36,50.127,49.25,49.99,3192000,10.639853507585,10.8051851048362,10.6161423267537,10.7756539068917,14808203.8805966,0.0,1.0
2012-12-13,49.25,49.4929,48.8,49.16,4082000,10.6161423267537,10.6685009251531,10.5191420415346,10.5967422697099,18937057.7194848,0.0,1.0
2012-12-14,48.82,49.971,48.66,49.12,3125200,10.5234531653221,10.7715583392936,10.488964175022,10.5881200221349,14498307.8845992,0.0,1.0
2012-12-17,48.99,49.21,48.78,48.88,2323200,10.560097717516,10.6075200791787,10.5148309177471,10.5363865366847,10777700.2679831,0.0,1.0
2012-12-18,49.63,49.94,48.9004,48.95,4251800,10.6980536787165,10.7648760974229,10.540783882948,10.551475469941,19724787.3620052,0.0,1.0
2012-12-19,50.08,50.37,49.7,49.8,4150000,10.7950539639355,10.8575652588545,10.7131426119728,10.7346982309103,19252520.7094223,0.0,1.0
2012-12-20,50.58,50.58,49.84,50.21,4168000,10.9028320586234,10.9028320586234,10.7433204784854,10.8230762685544,19336025.6185234,0.0,1.0
2012-12-21,50.18,50.96,50.0,50.02,4718600,10.8166095828731,10.9847434105862,10.7778094687855,10.782120592573,21890348.004694,0.0,1.0
2012-12-24,50.05,50.33,49.91,49.93,1759600,10.7885872782543,10.8489430112795,10.7584094117417,10.7627205355292,8163068.78079502,0.0,1.0
2012-12-26,49.42,50.37,49.41,49.99,3022800,10.6527868789476,10.8575652588545,10.6506313170538,10.7756539068917,14023257.7350461,0.0,1.0
2012-12-27,49.27,49.68,48.79,49.28,2862600,10.6204534505412,10.7088314881853,10.5169864796409,10.622609012435,13280064.0440463,0.0,1.0
2012-12-28,49.25,49.76,48.96,48.99,2891400,10.6161423267537,10.7260759833353,10.5536310318347,10.560097717516,13413671.8986081,0.0,1.0
2012-12-31,50.08,50.17,49.0,49.0,3701000,10.7950539639355,10.8144540209794,10.5622532794098,10.5622532794098,17169537.1435114,0.0,1.0
2013-01-02,51.85,51.99,51.01,51.05,3691800,11.1765884191305,11.2067662856431,10.9955212200549,11.00414346763,17126856.8566375,0.0,1.0
2013-01-03,52.4,52.74,51.8,51.97,2569200,11.2951443232872,11.3684334276749,11.1658106096618,11.2024551618556,11918934.0256982,0.0,1.0
2013-01-04,52.72,52.99,52.43,52.66,2232600,11.3641223038874,11.4223224750189,11.3016110089685,11.3511889325249,10357392.2255075,0.0,1.0
2013-01-07,52.98,53.17,52.75,52.8,2471000,11.4201669131251,11.4611225891065,11.3705889895687,11.3813667990375,11463368.3549355,0.0,1.0
2013-01-08,52.71,53.2198,52.38,53.17,2432000,11.3619667419937,11.4718572873374,11.2908331994997,11.4611225891065,11282441.0518831,0.0,1.0
2013-01-09,53.13,53.23,52.51,52.8,2433200,11.4525003415315,11.474055960469,11.3188555041185,11.3813667990375,11288008.0458232,0.0,1.0
2013-01-10,53.59,53.905,53.3614,53.38,2931600,11.5516561886443,11.6195563882976,11.502380043753,11.5063893888754,13600166.1956005,0.0,1.0
2013-01-11,54.02,54.1,53.43,53.84,2435200,11.6443453500758,11.6615898452259,11.5171671983442,11.6055452359882,11297286.3690567,0.0,1.0
2013-01-14,54.42,54.65,54.1601,54.22,2605600,11.7305678258261,11.7801457493825,11.6745447722074,11.687456587951,12087799.5085472,0.0,1.0
2013-01-15,54.35,54.65,53.67,54.44,3180800,11.7154788925698,11.7801457493825,11.5689006837943,11.7348789496136,14756245.2704893,0.0,1.0
2013-01-16,54.2,54.55,54.01,54.42,1522800,11.6831454641635,11.758590130445,11.6421897881821,11.7305678258261,7064515.30995377,0.0,1.0
2013-01-17,54.47,54.68,54.16,54.54,2208400,11.7413456352949,11.7866124350638,11.6745232165884,11.7564345685512,10245124.5143827,0.0,1.0
2013-01-18,54.9,55.0,54.5,54.71,1821400,11.8340347967265,11.855590415664,11.7478123209762,11.7930791207451,8449768.96870882,0.0,1.0
2013-01-22,55.54,55.6972,54.9001,54.93,2311400,11.9719907579269,12.0058761908968,11.8340563523454,11.8405014824077,10722958.1609057,0.0,1.0
2013-01-23,55.55,55.89,55.18,55.81,2210800,11.9741463198207,12.0474354242084,11.8943905297517,12.0301909290584,10256258.5022628,0.0,1.0
2013-01-24,54.73,55.83,54.5501,55.62,3470400,11.7973902445326,12.0345020528459,11.7586116860639,11.989235253077,16099746.4746937,0.0,1.0
2013-01-25,55.64,55.72,54.41,55.06,2970800,11.9935463768645,12.0107908720145,11.7284122639324,11.8685237870266,13782021.3309763,0.0,1.0
2013-01-28,56.49,56.83,55.82,56.0,2543400,12.1767691378338,12.2500582422216,12.0323464909521,12.0711466050397,11799243.6559867,0.0,1.0
2013-01-29,56.35,56.45,55.21,56.06,2780800,12.2888583563092,12.3106664456727,12.0402461375658,12.2256148971552,12751231.6813018,0.66,1.0
2013-01-30,55.94,56.63,55.65,56.35,2286400,12.199445189919,12.3499210065269,12.136201730765,12.2888583563092,10484183.0106906,0.0,1.0
2013-01-31,56.67,56.67,55.82,56.36,2562200,12.3586442422723,12.3586442422723,12.1732754826829,12.2910391652455,11748851.3427184,0.0,1.0
2013-02-01,56.41,56.59,55.57,56.51,2397200,12.3019432099273,12.3411977707815,12.1187552592742,12.3237512992907,10992251.3616285,0.0,1.0
2013-02-04,55.99,56.47,55.57,55.9,2390000,12.2103492346008,12.3150280635454,12.1187552592742,12.1907219541736,10959236.0897264,0.0,1.0
2013-02-05,55.02,55.108,54.3,54.38,18649000,11.9988107677752,12.018001886415,11.8417925243583,11.8592389958491,85514139.6808821,0.0,1.0
2013-02-06,55.13,55.22,54.82,54.98,3778600,12.022799666075,12.0424269465021,11.9551945890483,11.9900875320298,17326598.1124018,0.0,1.0
2013-02-07,55.1,55.25,54.8,55.01,2940200,12.016257239266,12.0489693733112,11.9508329711756,11.9966299588389,13482153.1175789,0.0,1.0
2013-02-08,55.5,55.5,55.25,55.38,2885200,12.1034895967198,12.1034895967198,12.0489693733112,12.0773198894837,13229953.1238823,0.0,1.0
2013-02-11,55.66,55.89,55.45,55.51,3314000,12.1383825397013,12.1885411452373,12.0925855520381,12.1056704056561,15196195.9838299,0.0,1.0
2013-02-12,56.02,56.1226,55.61,55.75,2877200,12.2168916614098,12.2392667610967,12.1274784950196,12.1580098201284,13193269.4884355,0.0,1.0
2013-02-13,56.59,56.66,55.7005,56.0,2533600,12.3411977707815,12.3564634333359,12.1472148158935,12.2125300435371,11617707.3459962,0.0,1.0
2013-02-14,57.24,57.69,56.55,56.64,4017800,12.482950351644,12.5810867537796,12.3324745350361,12.3521018154632,18423438.8122606,0.0,1.0
2013-02-15,56.48,57.6,56.36,57.34,2563000,12.3172088724817,12.5614594733524,12.2910391652455,12.5047584410074,11752519.7062631,0.0,1.0
2013-02-19,57.11,57.16,56.49,56.49,2118200,12.4545998354715,12.4655038801532,12.319389681418,12.319389681418,9712909.57542197,0.0,1.0
2013-02-20,56.75,57.5,56.705,57.1,2125200,12.376090713763,12.539651383989,12.3662770735495,12.4524190265351,9745007.75643794,0.0,1.0
2013-02-21,55.91,56.29,55.29,56.29,3121600,12.19290276311,12.2757735026911,12.0576926090565,12.2757735026911,14313954.5513347,0.0,1.0
2013-02-22,55.85,56.1,55.5,55.91,2091400,12.1798179094919,12.2343381329006,12.1034895967198,12.19290276311,9590019.39667526,0.0,1.0
2013-02-25,55.5,56.586,55.5,56.08,2671000,12.1034895967198,12.340325447207,12.1034895967198,12.2299765150279,12247748.7847947,0.0,1.0
2013-02-26,55.95,56.015,55.36,55.78,2607400,12.2016259988554,12.2158012569416,12.072958271611,12.1645522469375,11956113.8829927,0.0,1.0
2013-02-27,56.4,56.54,55.932,56.0,1465400,12.2997624009909,12.3302937260998,12.1977005427699,12.2125300435371,6719524.9229645,0.0,1.0
2013-02-28,56.67,56.915,56.13,56.33,1983600,12.3586442422723,12.4120740612127,12.2408805597096,12.2844967384365,9095707.40902983,0.0,1.0
2013-03-01,56.81,57.0,56.37,56.52,1377400,12.3891755673811,12.4306109371717,12.2932199741819,12.3259321082271,6316004.93304987,0.0,1.0
2013-03-04,57.3,57.48,56.521,56.75,2214400,12.4960352052621,12.5352897661163,12.3261501891207,12.376090713763,10154030.2916695,0.0,1.0
2013-03-05,57.35,57.72,57.2153,57.59,2553000,12.5069392499438,12.5876291805886,12.4775637535712,12.5592786644161,11706665.1619546,0.0,1.0
2013-03-06,56.88,57.3,55.305,57.18,5466400,12.4044412299355,12.4960352052621,12.0609638224611,12.4698654980259,25065928.1007869,0.0,1.0
2013-03-07,57.23,57.27,56.415,56.78,1800200,12.4807695427076,12.489492778453,12.3030336143955,12.3826331405721,8254735.06641238,0.0,1.0
2013-03-08,57.75,57.75,57.24,57.45,1995600,12.5941716073976,12.5941716073976,12.482950351644,12.5287473393073,9150732.86220005,0.0,1.0
2013-03-11,57.54,57.89,57.1301,57.75,1770000,12.5483746197344,12.6247029325065,12.4589832614335,12.5941716073976,8116254.34260072,0.0,1.0
2013-03-12,56.96,57.69,56.76,57.65,2835400,12.4218877014263,12.5810867537796,12.3782715226994,12.5723635180342,13001597.4932261,0.0,1.0
2013-03-13,56.84,57.24,56.6,56.88,1695600,12.3957179941902,12.482950351644,12.3433785797179,12.4044412299355,7775096.53294563,0.0,1.0
2013-03-14,57.08,57.18,56.75,56.84,2316200,12.4480574086625,12.4698654980259,12.376090713763,12.3957179941902,10620829.5527298,0.0,1.0
2013-03-15,56.4,57.25,56.4,57.2,3117200,12.2997624009909,12.4851311605803,12.2997624009909,12.4742271158986,14293778.551839,0.0,1.0
2013-03-18,56.44,56.678,56.11,56.11,2158000,12.3084856367363,12.3603888894213,12.2365189418369,12.2365189418369,9895410.66176973,0.0,1.0
2013-03-19,56.41,56.65,56.1449,56.39,2151600,12.3019432099273,12.3542826243996,12.2441299650247,12.2975815920546,9866063.75341227,0.0,1.0
2013-03-20,57.17,57.55,56.5,56.56,2716400,12.4676846890896,12.5505554286707,12.3215704903544,12.3346553439725,12455928.4159551,0.0,1.0
2013-03-21,58.05,58.44,57.09,57.09,2720800,12.659595875488,12.7446474240055,12.4502382175988,12.4502382175988,12476104.4154509,0.0,1.0
2013-03-22,58.84,59.1693,58.0,58.1,2153600,12.8318797814593,12.9036938197332,12.6486918308063,12.6704999201697,9875234.66227402,0.0,1.0
2013-03-25,59.32,59.89,59.033,59.04,2958800,12.9365586104039,13.0608647197757,12.8739693939308,12.8754959601863,13567442.5699927,0.0,1.0
2013-03-26,59.66,59.738,59.42,59.67,2038000,13.0107061142397,13.0277164239432,12.9583666997674,13.012886923176,9345156.13006797,0.0,1.0
2013-03-27,59.4,59.83,59.06,59.41,2242800,12.9540050818947,13.0477798661576,12.8798575780589,12.956185890831,10284257.1975056,0.0,1.0
2013-03-28,60.29,60.34,59.33,59.5,2410600,13.1480970772295,13.1590011219112,12.9387394193403,12.9758131712582,11053696.4510019,0.0,1.0
2013-04-01,60.69,60.9,59.84,60.1,2494000,13.2353294346833,13.2811264223466,13.0499606750939,13.1066617074389,11436123.3505346,0.0,1.0
2013-04-02,61.25,61.25,60.629,60.74,2266600,13.3574547351187,13.3574547351187,13.2220265001716,13.2462334793651,10393391.0129598,0.0,1.0
2013-04-03,59.63,61.35,59.43,61.21,3362600,13.0041636874307,13.3792628244822,12.9605475087037,13.3487314993733,15419049.069169,0.0,1.0
2013-04-04,59.52,59.92,59.37,59.54,1896800,12.9801747891309,13.0674071465847,12.9474626550857,12.9845364070035,8697689.96443223,0.0,1.0
2013-04-05,59.26,59.81,58.6,59.05,2117600,12.9234737567859,13.0434182482849,12.779540366987,12.8776767691226,9710158.30276344,0.0,1.0
2013-04-08,60.78,60.92,59.29,59.29,2395000,13.2549567151104,13.2854880402193,12.9300161835949,12.9300161835949,10982163.3618807,0.0,1.0
2013-04-09,60.78,61.25,60.5,60.99,2556800,13.2549567151104,13.3574547351187,13.1938940648928,13.3007537027737,11724089.8887919,0.0,1.0
2013-04-10,60.61,60.98,60.31,60.81,1880800,13.2178829631926,13.2985728938374,13.1524586951022,13.2614991419195,8624322.69353866,0.0,1.0
2013-04-11,60.7,60.88,60.45,60.61,1578800,13.2375102436197,13.2767648044739,13.182990020211,13.2178829631926,7239515.45542262,0.0,1.0
2013-04-12,60.58,60.81,60.19,60.37,1592600,13.2113405363835,13.2614991419195,13.126288987866,13.1655435487203,7302794.72656834,0.0,1.0
2013-04-15,59.38,60.471,59.36,60.2,2728800,12.949643464022,13.1875697189774,12.9452818461493,13.1284697968024,12512788.0508977,0.0,1.0
2013-04-16,60.5,60.72,59.86,59.86,2278000,13.1938940648928,13.2418718614924,13.0543222929666,13.0543222929666,10445665.1934714,0.0,1.0
2013-04-17,60.26,60.599,59.91,60.36,1567200,13.1415546504205,13.2154840733626,13.0652263376483,13.1633627397839,7186324.18402477,0.0,1.0
2013-04-18,60.42,60.71,60.1,60.56,1859400,13.176447593402,13.239691052556,13.1066617074389,13.2069789185108,8526193.96871854,0.0,1.0
2013-04-19,60.77,61.36,60.55,60.67,1765800,13.2527759061741,13.3814436334185,13.2047981095745,13.2309678168106,8096995.43399118,0.0,1.0
2013-04-22,61.16,61.4,60.8,61.05,1860800,13.3378274546916,13.3901668691639,13.2593183329831,13.3138385563918,8532613.60492172,0.0,1.0
2013-04-23,61.37,61.79,61.34,61.45,1612800,13.3836244423548,13.4752184176814,13.3770820155458,13.4010709138456,7395420.90607148,0.0,1.0
2013-04-24,61.62,62.0,61.4,61.45,2099400,13.4381446657635,13.5210154053446,13.3901668691639,13.4010709138456,9626703.03212203,0.0,1.0
2013-04-25,61.49,62.47,61.27,62.02,2184200,13.409794149591,13.6235134253529,13.3618163529914,13.5253770232173,10015549.5678579,0.0,1.0
2013-04-26,60.79,61.7,59.9434,60.58,2165000,13.403251722782,13.6038926023301,13.2165895594573,13.3569499813478,9819285.10499411,0.67,1.0
2013-04-29,61.05,61.21,60.42,60.86,1802200,13.4605776883671,13.4958552056503,13.3216724640646,13.4186856365934,8173817.83659146,0.0,1.0
2013-04-30,60.65,61.191,60.06,61.06,2004800,13.3723838951592,13.491666000473,13.2422980501774,13.4627825331973,9092703.36189017,0.0,1.0
2013-05-01,59.74,60.78,59.65,60.66,2769000,13.171743015611,13.4010468779518,13.1518994121392,13.3745887399894,12558706.9079579,0.0,1.0
2013-05-02,60.46,60.7,59.65,59.65,2072000,13.3304918433854,13.3834081193102,13.1518994121392,13.1518994121392,9397486.7148027,0.0,1.0
2013-05-03,60.82,60.96,60.51,60.96,3867800,13.4098662572726,13.4407340848954,13.3415160675364,13.4407340848954,17542277.5654024,0.0,1.0
2013-05-06,60.64,60.99,60.43,60.8,1632800,13.370179050329,13.447348619386,13.3238773088948,13.4054565676122,7405509.80112443,0.0,1.0
2013-05-07,60.7,61.17,60.51,61.02,2002800,13.3834081193102,13.4870358263295,13.3415160675364,13.4539631538765,9083632.42876777,0.0,1.0
2013-05-08,61.44,61.44,60.55,60.62,2835200,13.5465666367449,13.5465666367449,13.3503354468572,13.3657693606686,12858954.7943092,0.0,1.0
2013-05-09,61.39,61.66,61.2,61.37,2077400,13.5355424125939,13.5950732230093,13.4936503608201,13.5311327229335,9421978.23423319,0.0,1.0
2013-05-10,61.65,61.65,61.13,61.26,2427200,13.5928683781791,13.5928683781791,13.4782164470087,13.5068794298013,11008484.4373403,0.0,1.0
2013-05-13,61.51,61.59,61.14,61.59,1710600,13.5620005505563,13.5796393091979,13.4804212918389,13.5796393091979,7758369.09958568,0.0,1.0
2013-05-14,61.39,61.56,60.94,61.56,1740400,13.5355424125939,13.5730247747073,13.436324395235,13.5730247747073,7893526.00310939,0.0,1.0
2013-05-15,61.59,61.87,61.3,61.5,2037200,13.5796393091979,13.6413749644435,13.5156988091221,13.5597957057261,9239652.47847302,0.0,1.0
2013-05-16,61.0,61.88,60.92,61.6,2369800,13.4495534642161,13.6435798092737,13.4319147055746,13.5818441540281,10748148.6567276,0.0,1.0
2013-05-17,61.57,61.9,61.32,61.54,1992600,13.5752296195375,13.6479894989341,13.5201084987825,13.5686150850469,9037370.66984358,0.0,1.0
2013-05-20,61.58,61.8,61.23,61.6,2353600,13.5774344643677,13.6259410506321,13.5002648953107,13.5818441540281,10674674.0984361,0.0,1.0
2013-05-21,62.6,62.8,61.61,61.75,2812600,13.802328637048,13.846425533652,13.5840489988583,13.6149168264811,12756453.2500262,0.0,1.0
2013-05-22,63.09,63.56,62.64,62.82,2842200,13.9103660337278,14.0139937407472,13.8111480163688,13.8508352233124,12890703.0602376,0.0,1.0
2013-05-23,62.54,62.79,62.02,62.49,2631800,13.7890995680669,13.8442206888218,13.6744476368965,13.7780753439159,11936440.8957614,0.0,1.0
2013-05-24,62.32,62.48,61.95,62.39,1708000,13.7405929818025,13.7758704990857,13.6590137230851,13.7560268956139,7746576.88652654,0.0,1.0
2013-05-28,62.47,63.14,62.32,62.64,1935400,13.7736656542555,13.9213902578788,13.7405929818025,13.8111480163688,8777941.982543,0.0,1.0
2013-05-29,61.43,62.3,60.99,62.12,3683200,13.5443617919147,13.7361832921421,13.447348619386,13.6964960851985,16705030.4382053,0.0,1.0
2013-05-30,60.33,61.26,59.34,61.16,5966200,13.3018288605928,13.5068794298013,13.0835492224031,13.4848309814993,27059500.5974208,0.0,1.0
2013-05-31,59.39,60.829,59.35,59.87,2504600,13.0945734465541,13.4118506176197,13.0857540672333,13.2004059984036,11359529.549177,0.0,1.0
2013-06-03,59.45,60.34,59.17,59.38,3178000,13.1078025155352,13.304033705423,13.0460668602897,13.0923686017239,14413712.731488,0.0,1.0
2013-06-04,59.27,59.98,59.22,59.45,2437000,13.0681153085917,13.2246592915358,13.0570910844407,13.1078025155352,11052932.00964,0.0,1.0
2013-06-05,58.52,59.05,57.29,59.05,4886400,12.9027519463267,13.0196087223273,12.6315560322122,13.0196087223273,22162103.804639,0.0,1.0
2013-06-06,59.36,59.88,58.21,58.35,3214200,13.0879589120635,13.2026108432338,12.8344017565905,12.8652695842133,14577896.6210033,0.0,1.0
2013-06-07,60.3,60.5,59.37,59.37,2389600,13.2952143261022,13.3393112227062,13.0901637568937,13.0901637568937,10837950.8946393,0.0,1.0
2013-06-10,59.83,60.4799,59.71,60.35,2317800,13.1915866190828,13.3348794845975,13.1651284811204,13.3062385502532,10512304.3955452,0.0,1.0
2013-06-11,59.3,60.11,59.0,59.4,2858200,13.0747298430823,13.2533222743284,13.0085844981763,13.0967782913843,12963270.5252167,0.0,1.0
2013-06-12,59.44,59.72,58.9241,59.69,1890600,13.105597670705,13.1673333259506,12.9918497259151,13.16071879146,8574753.08060138,0.0,1.0
2013-06-13,59.82,59.98,58.57,59.2,2551800,13.1893817742526,13.2246592915358,12.9137761704777,13.0526813947803,11573603.5708656,0.0,1.0
2013-06-14,60.19,60.61,59.51,59.96,2683400,13.27096103297,13.3635645158384,13.1210315845164,13.2202496018754,12170470.9703193,0.0,1.0
2013-06-17,60.46,60.93,60.18,60.67,2217000,13.3304918433854,13.4341195504048,13.2687561881398,13.3767935848196,10055129.3661764,0.0,1.0
2013-06-18,60.7,60.72,60.13,60.46,1835000,13.3834081193102,13.3878178089706,13.2577319639888,13.3304918433854,8322581.13979871,0.0,1.0
2013-06-19,60.18,60.97,60.132,60.56,2513200,13.2687561881398,13.4429389297256,13.2581729329548,13.3525402916874,11398534.5616034,0.0,1.0
2013-06-20,58.53,59.9,58.09,59.85,4639600,12.9049567911569,13.2070205328942,12.8079436186281,13.1959963087432,21042750.6573353,0.0,1.0
2013-06-21,58.73,59.559,57.38,58.92,5790800,12.9490536877609,13.1318353241844,12.651399635684,12.9909457395347,26263979.7625866,0.0,1.0
2013-06-24,58.0,58.93,56.11,58.26,5268200,12.7881000151563,12.9931505843649,12.3713843422487,12.8454259807415,23893744.9377045,0.0,1.0
2013-06-25,58.84,59.18,58.28,58.31,3088600,12.9733069808931,13.0482717051199,12.8498356704019,12.8564502048925,14008242.0209168,0.0,1.0
2013-06-26,60.38,60.435,59.18,59.26,2832600,13.3128530847438,13.3249797313099,13.0482717051199,13.0659104637615,12847162.5812501,0.0,1.0
2013-06-27,61.49,61.49,60.69,60.75,2815200,13.5575908608959,13.5575908608959,13.38120327448,13.3944323434612,12768245.4630852,0.0,1.0
2013-06-28,62.15,62.36,61.211,61.67,2674600,13.7031106196891,13.7494123611233,13.4960756901334,13.5972780678395,12130558.8645807,0.0,1.0
2013-07-01,62.97,63.31,62.241,62.43,3213600,13.8839078957654,13.9588726199922,13.7231747076439,13.7648462749347,14575175.3410666,0.0,1.0
2013-07-02,63.16,63.719,62.62,63.0,3014200,13.9257999475392,14.0490507735474,13.8067383267084,13.890522430256,13670803.3087637,0.0,1.0
2013-07-03,63.09,63.177,62.05,63.1,1429800,13.9103660337278,13.9295481837506,13.6810621713871,13.912570878558,6484810.08920122,0.0,1.0
2013-07-05,62.54,63.14,61.92,63.1,1857200,13.7890995680669,13.9213902578788,13.6523991885945,13.912570878558,8423268.4974573,0.0,1.0
2013-07-08,63.34,63.41,62.32,62.72,1721600,13.9654871544828,13.9809210682942,13.7405929818025,13.8287867750104,7808259.23175885,0.0,1.0
2013-07-09,63.77,63.87,62.82,63.38,2420400,14.0602954821814,14.0823439304834,13.8508352233124,13.9743065338036,10977643.2647241,0.0,1.0
2013-07-10,63.51,63.9,63.28,63.77,2500400,14.0029695165962,14.088958464974,13.9522580855016,14.0602954821814,11340480.58962,0.0,1.0
2013-07-11,64.32,64.37,63.81,63.98,2548200,14.1815619478423,14.1925861719933,14.0691148615022,14.1065972236156,11557275.8912453,0.0,1.0
2013-07-12,64.54,64.54,63.885,64.18,1700800,14.2300685341067,14.2300685341067,14.0856511977287,14.1506941202195,7713921.52728594,0.0,1.0
2013-07-15,64.93,65.59,64.18,64.5,2125200,14.3160574824845,14.4615772412777,14.1506941202195,14.2212491547859,9638773.53585845,0.0,1.0
2013-07-16,63.6,65.18,63.31,65.0,3885800,14.022813120068,14.3711786032395,13.9588726199922,14.3314913962959,17623915.963504,0.0,1.0
2013-07-17,63.24,63.899,63.13,63.87,1737400,13.9434387061808,14.0887379804909,13.9191854130486,14.0823439304834,7879919.60342579,0.0,1.0
2013-07-18,62.96,64.5,62.76,63.6,3485400,13.8817030509352,14.2212491547859,13.8376061543312,14.022813120068,15807915.1524003,0.0,1.0
2013-07-19,63.65,63.81,62.92,63.13,1504600,14.033837344219,14.0691148615022,13.8728836716144,13.9191854130486,6824062.98797883,0.0,1.0
2013-07-22,64.02,64.3748,63.65,63.94,1416000,14.1154166029364,14.1936444975118,14.033837344219,14.0977778442948,6422220.65065666,0.0,1.0
2013-07-23,63.6,64.69,63.45,64.43,2103600,14.022813120068,14.2631412065597,13.989740447615,14.2058152409745,9540807.45813656,0.0,1.0
2013-07-24,63.65,64.08,63.45,63.61,2394200,14.033837344219,14.1286456719176,13.989740447615,14.0250179648982,10858814.0408208,0.0,1.0
2013-07-25,63.0,64.0,62.96,63.7,2551000,13.890522430256,14.111006913276,13.8817030509352,14.04486156837,11569975.1976167,0.0,1.0
2013-07-26,63.23,63.61,62.51,63.0,2328000,13.9412338613506,14.0250179648982,13.7824850335763,13.890522430256,10558566.1544695,0.0,1.0
2013-07-29,61.72,62.75,61.27,62.52,2625800,13.7582317404441,13.9878328210121,13.6579205887396,13.9365626768076,11779448.0466258,0.68,1.0
2013-07-30,61.53,62.173,61.07,61.91,1997000,13.7158781430577,13.8592116331599,13.6133378546487,13.8005853378304,8958625.08534997,0.0,1.0
2013-07-31,62.03,62.37,61.1501,61.63,2414200,13.8273349782849,13.9031256262394,13.6311932396521,13.7381695101032,10830201.6429904,0.0,1.0
2013-08-01,62.65,62.955,61.68,62.39,2523000,13.9655414539666,14.0335301234552,13.7493151936259,13.9075838996485,11318282.9696234,0.0,1.0
2013-08-02,62.09,63.25,61.75,62.6,2796400,13.8407097985122,14.0992896562393,13.7649191505577,13.9543957704439,12544766.744453,0.0,1.0
2013-08-05,61.58,62.49,61.22,62.09,2802000,13.7270238265804,13.9298752666939,13.6467749052169,13.8407097985122,12569888.5774415,0.0,1.0
2013-08-06,62.46,63.14,61.3,61.5,3341400,13.9231878565803,14.0747691524893,13.6646079988532,13.7091907329441,14989659.419223,0.0,1.0
2013-08-07,61.69,62.62,61.13,62.47,4013200,13.7515443303304,13.958854043853,13.626712674876,13.9254169932848,18003382.1695175,0.0,1.0
2013-08-08,61.01,62.0,60.78,61.74,3152000,13.5999630344215,13.8206475681713,13.5486928902169,13.7626900138532,14140003.1392203,0.0,1.0
2013-08-09,61.12,61.46,60.89,60.89,2242600,13.6244835381714,13.7002741861259,13.5732133939669,13.5732133939669,10060396.9035583,0.0,1.0
2013-08-12,60.6,61.47,60.44,61.0,1937000,13.5085684295352,13.7025033228305,13.4729022422625,13.5977338977169,8689462.58904496,0.0,1.0
2013-08-13,60.37,60.6,59.14,60.5,3309800,13.4572982853307,13.5085684295352,13.1831144706718,13.4862770624897,14847900.5045023,0.0,1.0
2013-08-14,60.2,60.63,59.67,60.18,1820200,13.4194029613534,13.5152558396488,13.3012587160126,13.4149446879443,8165492.92957135,0.0,1.0
2013-08-15,59.8,60.26,59.6,60.0,2331800,13.3302374931717,13.4327777815807,13.2856547590808,13.3748202272625,10460551.8147316,0.0,1.0
2013-08-16,59.29,59.85,59.17,59.6,2029200,13.2165515212399,13.3413831766944,13.1898018807854,13.2856547590808,9103075.62503362,0.0,1.0
2013-08-19,58.52,59.25,58.15,59.07,3625800,13.0449079949901,13.2076349744218,12.9624299369219,13.16751051374,16265489.6517084,0.0,1.0
2013-08-20,59.29,59.59,58.12,58.5,1881400,13.2165515212399,13.2834256223762,12.9557425268083,13.040449721581,8440038.67580242,0.0,1.0
2013-08-21,59.23,59.93,59.01,59.43,1777600,13.2031767010127,13.3592162703307,13.1541356935127,13.2477594351035,7974387.5571948,0.0,1.0
2013-08-22,59.18,59.85,59.137,59.4,1750200,13.1920310174899,13.3413831766944,13.1824457296604,13.2410720249899,7851470.01721559,0.0,1.0
2013-08-23,59.64,59.85,59.2,59.2,1554000,13.294571305899,13.3413831766944,13.196489290899,13.196489290899,6971308.65429833,0.0,1.0
2013-08-26,59.53,59.8499,59.1,59.69,1541200,13.270050802149,13.3413608853273,13.1741979238536,13.3057169894217,6913887.32175329,0.0,1.0
2013-08-27,59.73,59.8396,59.0,59.39,1754400,13.3146335362399,13.3390648745217,13.1519065568082,13.2388428882854,7870311.39195688,0.0,1.0
2013-08-28,59.72,59.84,59.351,59.58,1341200,13.3124043995353,13.3391540399898,13.2301492551376,13.2811964856717,6016679.00073678,0.0,1.0
2013-08-29,59.58,59.88,59.39,59.52,1522800,13.2811964856717,13.348070586808,13.2388428882854,13.2678216654444,6831344.15621978,0.0,1.0
2013-08-30,59.42,59.84,59.3,59.75,2431600,13.245530298399,13.3391540399898,13.2187806579445,13.3190918096489,10908258.7669188,0.0,1.0
2013-09-03,58.64,59.89,58.346,59.8,2120600,13.0716576354446,13.3502997235126,13.006121016331,13.3302374931717,9513099.82773814,0.0,1.0
2013-09-04,58.3,58.89,57.95,58.77,2202400,12.9958669874901,13.1273860530582,12.9178472028311,13.1006364126037,9880058.03103391,0.0,1.0
2013-09-05,58.54,58.79,58.2,58.3,1464400,13.0493662683991,13.1050946860127,12.9735756204447,12.9958669874901,6569359.32648298,0.0,1.0
2013-09-06,58.65,59.1225,58.5,58.9,1511400,13.0738867721491,13.1792134814388,13.040449721581,13.1296151897627,6780203.28192185,0.0,1.0
2013-09-09,59.15,59.21,58.591,58.92,1962600,13.1853436073763,13.1987184276036,13.0607348655923,13.1340734631718,8804305.25413512,0.0,1.0
2013-09-10,59.96,59.97,59.0,59.46,1931800,13.3659036804444,13.3681328171489,13.1519065568082,13.2544468452172,8666135.17269853,0.0,1.0
2013-09-11,59.16,59.95,58.79,59.82,1890000,13.1875727440809,13.3636745437398,13.1050946860127,13.3346957665807,8478618.63360608,0.0,1.0
2013-09-12,58.43,59.46,58.3,59.1,1935000,13.0248457646492,13.2544468452172,12.9958669874901,13.1741979238536,8680490.5058348,0.0,1.0
2013-09-13,58.03,58.7897,57.65,58.53,3075000,12.9356802964674,13.1050278119116,12.8509731016948,13.0471371316946,13794577.935629,0.0,1.0
2013-09-16,58.27,58.78,58.1,58.31,3595200,12.9891795773765,13.1028655493082,12.9512842533992,12.9980961241946,16128216.7785929,0.0,1.0
2013-09-17,57.9,58.235,57.671,58.07,2512800,12.9067015193083,12.9813775989106,12.8556542887743,12.9445968432856,11272525.3452516,0.0,1.0
2013-09-18,60.37,60.38,57.85,57.92,3285200,13.4572982853307,13.4595274220352,12.8955558357856,12.9111597927174,14737543.8810173,0.0,1.0
2013-09-19,62.17,62.35,60.55,60.76,5617600,13.8585428921485,13.8986673528303,13.4974227460124,13.5442346168079,25200787.320712,0.0,1.0
2013-09-20,61.37,62.28,61.265,62.13,2928600,13.680211955785,13.8830633958985,13.6568060203873,13.8496263453304,13137821.4446449,0.0,1.0
2013-09-23,60.67,61.25,60.52,61.0,1866200,13.524172386467,13.6534623153305,13.4907353358988,13.5977338977169,8371850.84340512,0.0,1.0
2013-09-24,60.26,60.78,60.08,60.61,1681200,13.4327777815807,13.5486928902169,13.3926533208989,13.5107975662397,7541933.14646485,0.0,1.0
2013-09-25,60.79,60.92,59.73,60.28,1899200,13.5509220269215,13.5799008040806,13.3146335362399,13.4372360549898,8519890.21637286,0.0,1.0
2013-09-26,61.41,61.58,60.15,60.66,2084600,13.6891285026032,13.7270238265804,13.4082572778307,13.5219432497624,9351602.32995518,0.0,1.0
2013-09-27,60.9,61.296,60.5,61.25,1872000,13.5754425306715,13.6637163441714,13.4862770624897,13.6534623153305,8397869.8847146,0.0,1.0
2013-09-30,61.04,61.04,60.1,60.26,1710400,13.6066504445351,13.6066504445351,13.397111594308,13.4327777815807,7672925.56133326,0.0,1.0
2013-10-01,61.75,61.79,60.73,61.0,1709000,13.7649191505577,13.7738356973759,13.5375472066942,13.5977338977169,7666645.10308615,0.0,1.0
2013-10-02,61.5,61.85,61.11,61.59,1762600,13.7091907329441,13.7872105176031,13.6222544014669,13.729252963285,7907096.93311858,0.0,1.0
2013-10-03,60.77,61.3815,60.4,61.18,1976200,13.5464637535124,13.6827754629953,13.4639856954443,13.6378583583987,8865315.41996423,0.0,1.0
2013-10-04,60.74,61.13,60.43,60.77,1117200,13.5397763433988,13.626712674876,13.4706731055579,13.5464637535124,5011805.68119827,0.0,1.0
2013-10-07,60.46,61.12,60.21,60.44,1818600,13.4773605156716,13.6244835381714,13.421632098058,13.4729022422625,8158315.26300318,0.0,1.0
2013-10-08,59.27,60.5,59.26,60.46,3047600,13.2120932478308,13.4862770624897,13.2098641111263,13.4773605156716,13671660.3956498,0.0,1.0
2013-10-09,59.39,59.81,59.13,59.25,1737000,13.2388428882854,13.3324666298762,13.1808853339672,13.2076349744218,7792254.26802845,0.0,1.0
2013-10-10,59.97,60.45,59.86,60.01,2476400,13.3681328171489,13.475131378967,13.3436123133989,13.3770493639671,11109233.4308265,0.0,1.0
2013-10-11,60.45,60.58,59.71,60.08,1822000,13.475131378967,13.5041101561261,13.3101752628308,13.3926533208989,8173567.80446049,0.0,1.0
2013-10-14,61.47,61.63,60.0,60.11,2121800,13.7025033228305,13.7381695101032,13.3748202272625,13.3993407310125,9518483.07766423,0.0,1.0
2013-10-15,60.51,61.54,60.34,61.54,1581600,13.4885061991943,13.7181072797623,13.450610875217,13.7181072797623,7095123.40259862,0.0,1.0
2013-10-16,61.12,61.32,60.35,60.6,1931000,13.6244835381714,13.6690662722623,13.4528400119216,13.5085684295352,8662546.33941452,0.0,1.0
2013-10-17,62.25,62.42,60.98,61.12,2107600,13.8763759857849,13.9142713097621,13.5932756243078,13.6244835381714,9454781.28687207,0.0,1.0
2013-10-18,62.12,62.696,62.11,62.5,2399600,13.8473972086258,13.9757954828075,13.8451680719213,13.9321044033985,10764705.4355562,0.0,1.0
2013-10-21,63.39,63.48,62.34,62.35,2870200,14.1304975701029,14.1505598004438,13.8964382161258,13.8986673528303,12875836.614908,0.0,1.0
2013-10-22,63.7,63.88,63.06,63.72,1610400,14.1996008079437,14.2397252686255,14.0569360588529,14.2040590813528,7224321.40082503,0.0,1.0
2013-10-23,63.29,63.699,62.54,63.6,1424000,14.1082062030574,14.1993778942733,13.9410209502167,14.1773094408983,6388123.24563763,0.0,1.0
2013-10-24,64.01,64.12,63.2,63.29,1900600,14.2687040457846,14.2932245495346,14.0881439727165,14.1082062030574,8526170.67461997,0.0,1.0
2013-10-25,64.48,64.769,63.855,64.15,1927200,14.3734734708981,14.4378955216595,14.2341524268642,14.2999119596482,8645499.3813152,0.0,1.0
2013-10-28,63.78,64.8,63.318,64.73,3347000,14.2174339015801,14.4448058454435,14.1144477858302,14.4292018885117,15014781.2522114,0.0,1.0
2013-10-29,62.98,63.62,62.8,63.4,1923400,14.1929133978301,14.3371411617966,14.1523493392145,14.2875628679331,8534944.77169994,0.69,1.0
2013-10-30,63.39,64.2,62.78,62.78,2717400,14.2853093091211,14.4678475728913,14.1478422215906,14.1478422215906,12058260.851938,0.0,1.0
2013-10-31,63.28,64.34,62.22,63.39,1670000,14.2605201621894,14.4993973962589,14.0216429281199,14.2853093091211,7410501.07556353,0.0,1.0
2013-11-01,63.24,63.76,62.86,63.3,1768200,14.2515059269415,14.3686909851643,14.1658706920864,14.2650272798134,7846256.28850984,0.0,1.0
2013-11-04,63.48,63.7,62.63,63.27,1775400,14.3055913384289,14.3551696322924,14.1140388394109,14.2582666033774,7878205.75422487,0.0,1.0
2013-11-05,62.55,62.94,62.24,62.38,18413800,14.0960103689151,14.1838991625822,14.0261500457438,14.0576998691115,81709871.0809651,0.0,1.0
2013-11-06,62.84,62.93,62.36,62.55,2884800,14.1613635744624,14.1816456037702,14.0531927514875,14.0960103689151,12801085.9298118,0.0,1.0
2013-11-07,62.11,63.04,61.77,63.02,2939400,13.9968537811881,14.206434750702,13.9202327815809,14.201927633078,13043369.3781506,0.0,1.0
2013-11-08,61.81,62.065,61.0,61.93,3615600,13.9292470168288,13.9867127665342,13.7467087530587,13.9562897225725,16043956.6998847,0.0,1.0
2013-11-11,61.57,61.85,61.28,61.64,1351400,13.8751616053414,13.9382612520767,13.809808399794,13.8909365170252,5996737.21767457,0.0,1.0
2013-11-12,61.15,61.83,61.03,61.48,1361200,13.7805121352383,13.9337541344528,13.7534694294946,13.8548795760336,6040223.99045336,0.0,1.0
2013-11-13,60.88,61.1199,60.57,61.0,2464000,13.719666047315,13.7737289232143,13.6498057241437,13.7467087530587,10933817.1558015,0.0,1.0
2013-11-14,61.49,61.82,60.89,61.0,2673600,13.8571331348455,13.9315005756408,13.7219196061269,13.7467087530587,11863901.6021717,0.0,1.0
2013-11-15,62.1,62.11,61.43,61.52,2315000,13.9946002223761,13.9968537811881,13.8436117819737,13.8638938112815,10272640.7125327,0.0,1.0
2013-11-18,62.08,62.38,61.84,62.2,1693800,13.9900931047522,14.0576998691115,13.9360076932647,14.0171358104959,7516111.80945479,0.0,1.0
2013-11-19,61.1,61.92,61.01,61.88,1602000,13.7692443411785,13.9540361637606,13.7489623118707,13.9450219285126,7108756.12158847,0.0,1.0
2013-11-20,61.38,61.7,61.1601,61.5,1887800,13.8323439879138,13.9044578698971,13.7827882296384,13.8593866936575,8376972.41344242,0.0,1.0
2013-11-21,62.15,62.3,61.3817,61.57,1559200,14.005868016436,14.0396713986157,13.8327270929118,13.8751616053414,6918834.29761597,0.0,1.0
2013-11-22,62.51,62.8,62.01,62.28,1976000,14.0869961336672,14.1523493392145,13.9743181930683,14.0351642809917,8768353.36845121,0.0,1.0
2013-11-25,62.94,63.54,62.41,62.48,2339800,14.1838991625822,14.3191126913008,14.0644605455474,14.0802354572313,10382688.8722177,0.0,1.0
2013-11-26,62.87,63.11,62.56,62.91,1831000,14.1681242508983,14.2222096623858,14.0982639277271,14.1771384861463,8124926.62835741,0.0,1.0
2013-11-27,62.94,63.45,62.66,63.0,1156800,14.1838991625822,14.298830661993,14.1207995158468,14.1974205154541,5133214.15821071,0.0,1.0
2013-11-29,62.97,63.41,62.8,63.02,427400,14.1906598390181,14.2898164267451,14.1523493392145,14.201927633078,1896555.78424902,0.0,1.0
2013-12-02,62.64,62.999,62.37,62.9,1678200,14.1162923982229,14.1971951595729,14.0554463102995,14.1748849273343,7446887.96707228,0.0,1.0
2013-12-03,62.75,62.92,62.32,62.32,1658600,14.1410815451546,14.1793920449582,14.0441785162396,14.0441785162396,7359914.42151479,0.0,1.0
2013-12-04,62.05,62.9,61.85,62.35,2099400,13.9833324283163,14.1748849273343,13.9382612520767,14.0509391926756,9315931.71140002,0.0,1.0
2013-12-05,61.47,62.12,61.291,61.95,1984000,13.8526260172216,13.9991073400001,13.8122873144872,13.9607968401965,8803852.77480122,0.0,1.0
2013-12-06,62.13,62.3,61.4,61.5,1548200,14.0013608988121,14.0396713986157,13.8368511055378,13.8593866936575,6870022.61388469,0.0,1.0
2013-12-09,62.25,62.71,61.83,62.25,1587600,14.0284036045558,14.1320673099067,13.9337541344528,14.0284036045558,7044857.19015848,0.0,1.0
2013-12-10,61.95,62.9,61.86,62.25,1621200,13.9607968401965,14.1748849273343,13.9405148108887,14.0284036045558,7193954.69682849,0.0,1.0
2013-12-11,61.26,61.99,61.145,61.82,2066200,13.8053012821701,13.9698110754444,13.7793853558323,13.9315005756408,9168609.17504751,0.0,1.0
2013-12-12,61.2,61.59,60.77,61.24,1546600,13.7917799292982,13.8796687229653,13.6948769003832,13.8007941645461,6862922.73261472,0.0,1.0
2013-12-13,61.6,61.99,61.028,61.18,1558000,13.8819222817773,13.9698110754444,13.7530187177322,13.7872728116743,6913509.38666346,0.0,1.0
2013-12-16,61.53,62.1696,61.45,61.66,1886400,13.8661473700935,14.0102849917075,13.8481188995976,13.8954436346492,8370760.01733114,0.0,1.0
2013-12-17,61.71,61.95,61.15,61.42,1839800,13.906711428709,13.9607968401965,13.7805121352383,13.8413582231617,8163975.97534241,0.0,1.0
2013-12-18,62.15,62.15,61.15,61.63,1710000,14.005868016436,14.005868016436,13.7805121352383,13.8886829582132,7587998.10731357,0.0,1.0
2013-12-19,62.78,62.86,61.5,61.75,2178600,14.1478422215906,14.1658706920864,13.8593866936575,13.9157256639569,9667375.83426507,0.0,1.0
2013-12-20,62.68,63.295,62.15,62.78,5238200,14.1253066334708,14.2639005004074,14.005868016436,14.1478422215906,23244123.7928245,0.0,1.0
2013-12-23,63.57,63.778,62.5101,62.65,2314000,14.3258733677367,14.3727473910258,14.0870186692553,14.1185459570349,10268203.286739,0.0,1.0
2013-12-24,63.75,64.32,63.56,63.57,1395800,14.3664374263523,14.494890278635,14.3236198089248,14.3258733677367,6193758.92291712,0.0,1.0
2013-12-26,64.21,64.7,63.82,64.01,1551800,14.4701011317032,14.5805255134901,14.3822123380362,14.4250299554637,6885997.34674223,0.0,1.0
2013-12-27,65.19,65.34,64.06,64.2,1825600,14.690949895277,14.7247532774566,14.4362977495236,14.4678475728913,8100964.52907112,0.0,1.0
2013-12-30,65.95,66.24,65.32,65.48,2871800,14.8622203649872,14.9275735705345,14.7202461598327,14.7563031008243,12743399.394493,0.0,1.0
2013-12-31,66.3,66.9215,65.96,65.96,2014800,14.9410949234064,15.0811536035708,14.8644739237992,14.8644739237992,8940525.48924875,0.0,1.0
2014-01-02,65.24,66.2,64.91,66.2,2252600,14.7022176893369,14.9185593352866,14.6278502485416,14.9185593352866,9995745.34300262,0.0,1.0
2014-01-03,65.03,65.72,64.75,65.35,1317600,14.6548929542853,14.8103885123117,14.59179330755,14.7270068362686,5846752.22584583,0.0,1.0
2014-01-06,64.51,65.2,64.45,65.03,1524400,14.5377078960626,14.693203454089,14.5241865431907,14.6548929542853,6764411.87999342,0.0,1.0
2014-01-07,64.75,64.94,64.31,64.63,1695600,14.59179330755,14.6346109249776,14.492636719823,14.5647506018063,7524099.17588355,0.0,1.0
2014-01-08,63.67,64.89,63.3,64.75,3013200,14.3484089558565,14.6233431309177,14.2650272798134,14.59179330755,13370851.4017294,0.0,1.0
2014-01-09,64.01,64.14,63.4888,63.67,1629400,14.4250299554637,14.4543262200194,14.3075744701835,14.3484089558565,7230341.58833726,0.0,1.0
2014-01-10,63.95,64.45,63.66,64.04,1172600,14.4115086025918,14.5241865431907,14.3461553970445,14.4317906318996,5203325.48575199,0.0,1.0
2014-01-13,63.82,64.42,63.565,64.05,1746200,14.3822123380362,14.5174258667548,14.3247465883307,14.4340441907116,7748632.9210473,0.0,1.0
2014-01-14,64.3,64.8,63.51,64.0,1996000,14.490383161011,14.6030611016099,14.3123520148649,14.4227763966517,8857101.88432626,0.0,1.0
2014-01-15,64.44,64.65,64.2,64.49,1668200,14.5219329843787,14.5692577194302,14.4678475728913,14.5332007784386,7402513.70913479,0.0,1.0
2014-01-16,64.44,64.62,63.89,64.25,1535000,14.5219329843787,14.5624970429943,14.39798724972,14.4791153669512,6811448.5934072,0.0,1.0
2014-01-17,63.99,64.73,63.84,64.61,1712600,14.4205228378398,14.587286189926,14.3867194556601,14.5602434841823,7599535.41437729,0.0,1.0
2014-01-21,65.16,65.41,64.5,64.85,1591400,14.684189218841,14.7405281891405,14.5354543372506,14.6143288956698,7061719.40817476,0.0,1.0
2014-01-22,65.72,65.74,65.12,65.22,1431400,14.8103885123117,14.8148956299357,14.6751749835931,14.6977105717129,6351731.28117466,0.0,1.0
2014-01-23,65.3,66.36,65.27,65.61,2170600,14.7157390422087,14.9546162762783,14.7089783657728,14.78559936538,9631876.42791511,0.0,1.0
2014-01-24,64.73,65.2,64.38,65.1,2293200,14.587286189926,14.693203454089,14.5084116315069,14.6706678659692,10175904.8302289,0.0,1.0
2014-01-27,64.26,65.0999,63.33,64.73,2331800,14.4813689257631,14.6706453303811,14.2717879562493,14.587286189926,10347189.4658677,0.0,1.0
2014-01-28,64.47,65.01,64.03,64.26,3031000,14.5286936608146,14.6503858366614,14.4295370730877,14.4813689257631,13449837.5808582,0.0,1.0
2014-01-29,64.16,64.48,63.02,63.5,1863400,14.6165824544817,14.6894831151026,14.3568738510199,14.4662248419512,8179459.48530137,0.7,1.0
2014-01-30,65.09,65.7,64.32,64.5,2240000,14.8284499994111,14.9674168837196,14.6530327847922,14.6940394063914,9832558.35949074,0.0,1.0
2014-01-31,66.38,66.6,64.52,64.71,2827800,15.1223307875389,15.1724499917158,14.6985956976802,14.7418804649238,12412727.0218607,0.0,1.0
2014-02-03,65.39,66.88,64.72,66.37,2367000,14.8967943687432,15.236238069759,14.7441586105682,15.1200526418945,10390029.302194,0.0,1.0
2014-02-04,65.11,65.68,64.66,65.37,1901600,14.8330062906999,14.9628605924308,14.7304897367018,14.8922380774544,8347139.72161053,0.0,1.0
2014-02-05,64.64,65.2075,64.44,64.68,1648800,14.725933445413,14.8552182107328,14.680370532525,14.7350460279906,7237465.2781823,0.0,1.0
2014-02-06,64.88,65.22,64.56,64.89,1751600,14.7806089408787,14.8580658927883,14.7077082802578,14.7828870865231,7688709.47432318,0.0,1.0
2014-02-07,65.72,66.25,65.337,65.4,2057800,14.9719731750084,15.0927148941617,14.8847201968278,14.8990725143876,9032785.08578574,0.0,1.0
2014-02-10,66.08,66.66,64.8006,65.69,2301800,15.0539864182069,15.1861188655822,14.7625204644621,14.9651387380752,10103831.6213731,0.0,1.0
2014-02-11,66.9,67.41,65.99,66.33,2629000,15.2407943610478,15.3569797889123,15.0334831074073,15.1109400593169,11540087.4674559,0.0,1.0
2014-02-12,66.8,67.4,66.64,67.13,1723400,15.2180129046038,15.3547016432679,15.1815625742934,15.2931917108691,7564924.58783319,0.0,1.0
2014-02-13,67.03,67.79,66.574,66.7,2137400,15.270410254425,15.4435493233996,15.1665268130403,15.1952314481598,9382192.07034623,0.0,1.0
2014-02-14,66.84,67.32,66.36,67.16,1985600,15.2271254871814,15.3364764781127,15.1177744962501,15.3000261478023,8715860.66009144,0.0,1.0
2014-02-18,66.5,67.31,66.4,66.5,1749000,15.1496685352718,15.3341983324683,15.1268870788277,15.1496685352718,7677296.6833702,0.0,1.0
2014-02-19,66.08,66.92,65.995,66.26,1776200,15.0539864182069,15.2453506523366,15.0346221802295,15.0949930398061,7796692.03487831,0.0,1.0
2014-02-20,65.75,66.7,65.52,66.0,2177600,14.9788076119416,15.1952314481598,14.9264102621204,15.0357612530517,9558651.37661922,0.0,1.0
2014-02-21,65.37,66.271,65.06,65.75,2715200,14.8922380774544,15.097499000015,14.8216155624779,14.9788076119416,11918465.3828969,0.0,1.0
2014-02-24,65.61,65.96,64.83,65.33,2631400,14.94691357292,15.0266486704741,14.7692182126567,14.8831254948767,11550622.3514125,0.0,1.0
2014-02-25,65.87,66.2299,65.41,65.5,2392600,15.0061453596744,15.0881358214165,14.901350660032,14.9218539708316,10502401.3977311,0.0,1.0
2014-02-26,67.13,67.34,65.55,65.87,2741600,15.2931917108691,15.3410327694015,14.9332446990536,15.0061453596744,12034349.1064195,0.0,1.0
2014-02-27,67.5,68.1,66.62,67.13,2340200,15.3774830997119,15.514171838376,15.1770062830046,15.2931917108691,10272389.7646787,0.0,1.0
2014-02-28,67.11,67.61,66.73,67.48,2037200,15.2886354195803,15.4025427018004,15.202065885093,15.3729268084231,8942360.66515824,0.0,1.0
2014-03-03,67.42,67.48,66.6301,66.99,1451000,15.3592579345567,15.3729268084231,15.1793072101054,15.2612976718474,6369215.25875941,0.0,1.0
2014-03-04,67.54,67.98,67.15,67.9,1894800,15.3865956822895,15.4868340906432,15.2977480021579,15.468608925488,8317290.88373352,0.0,1.0
2014-03-05,67.74,68.16,67.05,67.3,2086200,15.4321585951776,15.5278407122424,15.2749665457139,15.3319201868239,9157447.87927211,0.0,1.0
2014-03-06,67.23,68.02,66.87,67.71,2059400,15.3159731673131,15.4959466732208,15.2339599241146,15.4253241582444,9039808.34175678,0.0,1.0
2014-03-07,67.22,67.81,66.9,67.23,1637600,15.3136950216687,15.4481056146884,15.2407943610478,15.3159731673131,7188302.48638482,0.0,1.0
2014-03-10,67.19,67.5,66.72,66.85,1422800,15.3068605847355,15.3774830997119,15.1997877394486,15.2294036328258,6245430.37226937,0.0,1.0
2014-03-11,67.29,67.54,66.19,66.98,1956400,15.3296420411795,15.3865956822895,15.0790460202953,15.259019526203,8587686.23861949,0.0,1.0
2014-03-12,67.06,67.34,66.68,67.25,1601200,15.2772446913583,15.3410327694015,15.190675156871,15.3205294586019,7028523.41304309,0.0,1.0
2014-03-13,66.85,67.43,66.58,66.93,1398400,15.2294036328258,15.3615360802011,15.167893700427,15.247628797981,6138325.71871065,0.0,1.0
2014-03-14,67.81,67.98,66.79,67.32,2029400,15.4481056146884,15.4868340906432,15.2157347589594,15.3364764781127,8908122.29229932,0.0,1.0
2014-03-17,68.64,68.65,67.585,67.95,2488200,15.6371917031737,15.6394698488181,15.3968473376893,15.47999965371,10922040.9420022,0.0,1.0
2014-03-18,68.8,69.28,68.2515,68.39,2034400,15.6736420334842,15.7829930244154,15.5486857448887,15.5802380620637,8930069.96720888,0.0,1.0
2014-03-19,68.81,70.99,68.66,70.18,3212600,15.6759201791286,16.1725559296081,15.6417479944625,15.9880261324116,14101820.0829017,0.0,1.0
2014-03-20,69.15,69.22,68.11,68.4,2195800,15.7533771310382,15.769324150549,15.5164499840204,15.5825162077081,9638540.91329008,0.0,1.0
2014-03-21,68.86,69.3215,68.44,69.13,4630800,15.6873109073506,15.7924473288397,15.5916287902857,15.7488208397494,20327058.5942543,0.0,1.0
2014-03-24,68.0,69.13,67.55,69.04,2100200,15.491390381932,15.7488208397494,15.3888738279339,15.7283175289498,9218901.36901896,0.0,1.0
2014-03-25,68.52,68.81,68.1,68.15,1727400,15.6098539554409,15.6759201791286,15.514171838376,15.525562566598,7582482.72776085,0.0,1.0
2014-03-26,68.55,68.88,68.33,68.55,1730800,15.6166883923741,15.6918671986394,15.5665691881973,15.6166883923741,7597407.14669937,0.0,1.0
2014-03-27,68.89,69.0,68.36,68.5,1895200,15.6941453442838,15.7192049463722,15.5734036251305,15.6052976641521,8319046.69772625,0.0,1.0
2014-03-28,69.04,69.42,68.65,68.9,1684600,15.7283175289498,15.8148870634371,15.6394698488181,15.6964234899282,7394610.63053486,0.0,1.0
2014-03-31,69.36,69.47,68.8401,69.14,1628400,15.8012181895707,15.8262777916591,15.6827773975182,15.7510989853938,7147918.76455119,0.0,1.0
2014-04-01,70.76,70.82,69.03,69.04,2922600,16.1201585797869,16.1338274536533,15.7260393833054,15.7283175289498,12828854.9381463,0.0,1.0
2014-04-02,70.49,71.34,70.28,70.5,3109800,16.0586486473881,16.2522910271622,16.0108075888556,16.0609267930325,13650575.8867608,0.0,1.0
2014-04-03,70.67,71.1,70.23,70.62,1732800,16.0996552689873,16.1976155316966,15.9994168606336,16.0882645407653,7606186.21666319,0.0,1.0
2014-04-04,70.71,71.68,70.5,71.15,2189200,16.1087678515649,16.3297479790719,16.0609267930325,16.2090062599186,9609569.98240942,0.0,1.0
2014-04-07,69.99,71.12,69.79,70.66,2166800,15.944741365168,16.2021718229854,15.8991784522799,16.0973771233429,9511244.3988145,0.0,1.0
2014-04-08,71.05,71.25,69.87,69.87,2005400,16.1862248034746,16.2317877163626,15.9174036174352,15.9174036174352,8802773.45273333,0.0,1.0
2014-04-09,72.23,72.35,71.21,71.23,2296200,16.455045989514,16.4823837372468,16.222675133785,16.2272314250738,10079250.2254744,0.0,1.0
2014-04-10,71.62,72.8,71.22,72.1,1664200,16.3160791052055,16.5849002912449,16.2249532794294,16.4254300961367,7305064.11690377,0.0,1.0
2014-04-11,72.17,72.55,71.47,71.54,2463600,16.4413771156476,16.5279466501348,16.2819069205394,16.2978539400502,10814058.381447,0.0,1.0
2014-04-14,72.18,73.4393,72.16,72.5,2246400,16.443655261292,16.7305421422915,16.4390989700032,16.5165559219128,9860651.38337497,0.0,1.0
2014-04-15,72.46,72.62,71.7,72.14,1647000,16.5074433393352,16.5438936696456,16.3343042703607,16.4345426787144,7229564.11521484,0.0,1.0
2014-04-16,73.06,73.62,72.46,72.59,1588400,16.6441320779993,16.7717082340858,16.5074433393352,16.5370592327124,6972337.3652746,0.0,1.0
2014-04-17,72.95,73.24,72.18,72.67,1444600,16.6190724759109,16.6851386995985,16.443655261292,16.5552843978676,6341122.23487514,0.0,1.0
2014-04-21,73.74,73.94,72.76,73.0,1921000,16.7990459818186,16.8446088947067,16.5757877086673,16.6304632041329,8432296.7002597,0.0,1.0
2014-04-22,73.92,74.14,73.42,73.87,2158800,16.8400526034179,16.8901718075947,16.7261453211978,16.8286618751959,9476128.11895917,0.0,1.0
2014-04-23,73.15,74.05,73.12,74.0,2567000,16.6646353887989,16.8696684967951,16.6578009518657,16.8582777685731,11267936.2985771,0.0,1.0
2014-04-24,72.38,73.86,72.17,73.61,2260000,16.48921817418,16.8263837295515,16.4413771156476,16.7694300884414,9920349.05912904,0.0,1.0
2014-04-25,71.66,72.63,70.93,72.26,3451800,16.3251916877831,16.54617181529,16.1588870557417,16.4618804264472,15151796.8505759,0.0,1.0
2014-04-28,71.85,71.88,70.43,71.15,2129800,16.5302247957792,16.5371267685541,16.2035314177694,16.3691787643659,9257353.23569668,0.71,1.0
2014-04-29,73.13,73.26,72.0,72.0,3452600,16.8247089675064,16.8546175161974,16.5647346596535,16.5647346596535,15007013.7015524,0.0,1.0
2014-04-30,73.13,73.32,72.84,73.1,2827000,16.8247089675064,16.8684214617472,16.7579898973495,16.8178069947315,12287791.152838,0.0,1.0
2014-05-01,73.03,73.585,72.67,73.0,2282600,16.8017023915902,16.929388887925,16.718878718292,16.7948004188154,9921511.17278675,0.0,1.0
2014-05-02,73.43,73.52,72.82,73.01,1756200,16.893728695255,16.9144346135795,16.7533885821662,16.797101076407,7633469.69317797,0.0,1.0
2014-05-05,74.55,74.8,73.06,73.16,2810400,17.1514023455162,17.2089187853067,16.8086043643651,16.8316109402813,12215637.8690966,0.0,1.0
2014-05-06,73.87,74.94,73.17,74.31,2078800,16.9949576292862,17.2411279915894,16.8339115978729,17.0961865633174,9035677.48444276,0.0,1.0
2014-05-07,74.41,74.64,73.53,74.44,2517000,17.1191931392336,17.1721082638408,16.9167352711711,17.1260951120084,10940350.311883,0.0,1.0
2014-05-08,73.4,74.41,72.67,74.06,2248600,16.8868267224801,17.1191931392336,16.718878718292,17.0386701235269,9773727.33861748,0.0,1.0
2014-05-09,73.1,73.27,72.6,73.03,1439600,16.8178069947315,16.8569181737891,16.7027741151506,16.8017023915902,6257341.40206073,0.0,1.0
2014-05-12,73.21,73.38,72.66,73.24,1411000,16.8431142282393,16.8822254072969,16.7165780607003,16.8500162010142,6133029.11802424,0.0,1.0
2014-05-13,73.03,73.2672,72.79,73.06,1515400,16.8017023915902,16.8562739896634,16.7464866093914,16.8086043643651,6586812.42059101,0.0,1.0
2014-05-14,73.38,73.44,72.7,73.01,1358200,16.8822254072969,16.8960293528466,16.7257806910668,16.797101076407,5903529.51672607,0.0,1.0
2014-05-15,73.08,73.3899,72.45,73.03,1376400,16.8132056795483,16.8845030583126,16.6682642512763,16.8017023915902,5982637.33384021,0.0,1.0
2014-05-16,73.23,73.5,72.875,73.0,1304600,16.8477155434226,16.9098332983963,16.7660421989201,16.7948004188154,5670552.6487416,0.0,1.0
2014-05-19,72.9,73.42,72.76,73.11,1279600,16.7717938428992,16.8914280376633,16.7395846366165,16.8201076523232,5561888.06479361,0.0,1.0
2014-05-20,73.27,73.39,72.55,72.65,1502800,16.8569181737891,16.8845260648885,16.6912708271925,16.7142774031087,6532045.4702812,0.0,1.0
2014-05-21,73.29,73.74,73.04,73.16,1344200,16.8615194889723,16.9650490805951,16.8040030491818,16.8316109402813,5842677.34971521,0.0,1.0
2014-05-22,74.22,74.28,73.11,73.11,2291800,17.0754806449928,17.0892845905425,16.8201076523232,16.8201076523232,9961499.73967961,0.0,1.0
2014-05-23,74.12,74.54,73.88,74.04,1506400,17.0524740690766,17.1491016879246,16.9972582868778,17.0340688083437,6547693.17036974,0.0,1.0
2014-05-27,74.22,74.34,73.77,74.12,2618200,17.0754806449928,17.1030885360922,16.97195105337,17.0524740690766,11380224.5477045,0.0,1.0
2014-05-28,74.03,74.39,73.63,74.39,1277400,17.0317681507521,17.1145918240503,16.9397418470873,17.1145918240503,5552325.58140619,0.0,1.0
2014-05-29,73.88,74.39,73.6,74.04,1114400,16.9972582868778,17.1145918240503,16.9328398743125,17.0340688083437,4843832.49406534,0.0,1.0
2014-05-30,74.82,75.1,73.35,73.81,2478000,17.2135201004899,17.2779385130553,16.875323434522,16.9811536837365,10770833.5609242,0.0,1.0
2014-06-02,75.76,75.93,74.79,74.83,1823800,17.4297819141021,17.4688930931596,17.2066181277151,17.2158207580816,7927298.72817332,0.0,1.0
2014-06-03,75.5,76.5,75.4,75.76,1734400,17.36996481672,17.6000305758818,17.3469582408038,17.4297819141021,7538714.17597534,0.0,1.0
2014-06-04,75.46,75.94,75.39,75.6,1065600,17.3607621863535,17.4711937507512,17.3446575832122,17.3929713926362,4631719.22619888,0.0,1.0
2014-06-05,75.42,75.84,75.15,75.51,1007600,17.351559555987,17.448187174835,17.2894418010133,17.3722654743116,4379617.39143956,0.0,1.0
2014-06-06,75.23,75.79,75.05,75.65,1852600,17.3078470617463,17.4366838868769,17.2664352250972,17.4044746805943,8052480.32888141,0.0,1.0
2014-06-09,74.95,75.64,74.72,75.12,2441000,17.243428649181,17.4021740230027,17.1905135245737,17.2825398282385,10610009.9766812,0.0,1.0
2014-06-10,75.1,75.29,74.5,74.75,1727800,17.2779385130553,17.321651007296,17.1398990575581,17.1974154973486,7510026.72581306,0.0,1.0
2014-06-11,74.44,75.15,74.277,75.04,1402400,17.1260951120084,17.2894418010133,17.088594393265,17.2641345675055,6095648.50114613,0.0,1.0
2014-06-12,74.13,74.5627,73.87,74.42,1227200,17.0547747266683,17.1543241806576,16.9949576292862,17.1214937968252,5334127.09683863,0.0,1.0
2014-06-13,74.7,74.74,73.2,73.55,1647200,17.1859122093905,17.195114839757,16.8408135706477,16.9213365863544,7159692.10716478,0.0,1.0
2014-06-16,74.91,75.17,74.52,75.05,1670600,17.2342260188145,17.2940431161966,17.1445003727414,17.2664352250972,7261402.15774009,0.0,1.0
2014-06-17,74.8,75.45,74.51,74.85,2122400,17.2089187853067,17.3584615287619,17.1421997151498,17.2204220732648,9225188.51884805,0.0,1.0
2014-06-18,73.94,74.78,73.38,74.78,3429600,17.0110622324275,17.2043174701235,16.8822254072969,17.2043174701235,14907042.2843203,0.0,1.0
2014-06-19,75.02,75.08,73.85,73.95,2184200,17.2595332523223,17.273337197872,16.9903563141029,17.0133628900191,9493807.37036748,0.0,1.0
2014-06-20,75.41,75.41,74.64,74.89,4505600,17.3492588983954,17.3492588983954,17.1721082638408,17.2296247036313,19583965.9774415,0.0,1.0
2014-06-23,76.28,76.48,75.03,75.32,2220200,17.5494161088662,17.5954292606986,17.2618339099139,17.3285529800709,9650284.37125259,0.0,1.0
2014-06-24,76.11,77.06,75.84,75.92,1969000,17.5103049298087,17.7288674010125,17.448187174835,17.466592435568,8558422.63174324,0.0,1.0
2014-06-25,77.14,77.35,76.35,76.68,2957800,17.7472726617454,17.7955864711694,17.5655207120076,17.641442412531,12856324.2560539,0.0,1.0
2014-06-26,77.5,77.73,77.03,77.25,2019000,17.8300963350437,17.8830114596509,17.7219654282376,17.7725798952532,8775751.7996392,0.0,1.0
2014-06-27,77.9,78.1574,77.27,78.01,2036200,17.9221226387084,17.9813415651167,17.7771812104365,17.9474298722163,8850513.03339543,0.0,1.0
2014-06-30,78.29,78.52,77.6159,78.0,1468200,18.0118482847816,18.0647634093888,17.8567609565306,17.9451292146246,6381653.6860972,0.0,1.0
2014-07-01,78.79,78.9,78.15,78.49,2096800,18.1268811643625,18.1521883978703,17.9796390784989,18.0578614366139,9113915.98488532,0.0,1.0
2014-07-02,78.53,79.3,78.3201,78.7,2222600,18.0670640669804,18.244214701535,18.0187732641323,18.1061752460379,9660716.17131159,0.0,1.0
2014-07-03,77.67,78.72,77.36,78.52,1225600,17.8692075141012,18.1107765612212,17.797887128761,18.0647634093888,5327172.56346598,0.0,1.0
2014-07-07,76.67,77.92,76.25,77.49,2229000,17.6391417549394,17.9267239538917,17.5425141360914,17.8277956774521,9688534.30480224,0.0,1.0
2014-07-08,76.45,76.82,76.1048,76.66,1496200,17.5885272879238,17.6736516188136,17.5091085878611,17.6368410973477,6503358.02011894,0.0,1.0
2014-07-09,77.71,77.96,76.202,76.34,2545800,17.8784101444677,17.9359265842582,17.5314709796516,17.563220054416,11065531.9125911,0.0,1.0
2014-07-10,77.43,77.54,76.8,77.04,1569400,17.8139917319024,17.8392989654102,17.6690503036304,17.7242660858293,6821527.92191864,0.0,1.0
2014-07-11,77.63,77.638,76.91,77.28,999800,17.8600048837347,17.861845409808,17.6943575371382,17.7794818680281,4345714.04124779,0.0,1.0
2014-07-14,77.56,77.99,77.16,77.76,1296600,17.8439002805934,17.942828557033,17.7518739769287,17.8899134324258,5635779.98187825,0.0,1.0
2014-07-15,77.38,77.8,77.27,77.62,1154800,17.8024884439443,17.8991160627923,17.7771812104365,17.8577042261431,5019434.46172528,0.0,1.0
2014-07-16,77.81,77.82,77.29,77.64,1793600,17.9014167203839,17.9037173779755,17.7817825256197,17.8623055413264,7796031.91076416,0.0,1.0
2014-07-17,77.64,78.52,77.3003,77.95,1784800,17.8623055413264,18.0647634093888,17.7841522029391,17.9336259266665,7757781.97721446,0.0,1.0
2014-07-18,77.82,78.238,77.397,77.47,1132000,17.9037173779755,17.9998848653052,17.80639956185,17.8231943622689,4920332.36116472,0.0,1.0
2014-07-21,77.58,77.92,77.1,77.85,1499600,17.8485015957767,17.9267239538917,17.738070031379,17.9106193507504,6518136.40353586,0.0,1.0
2014-07-22,78.4,78.52,77.66,77.7,1490600,18.0371555182894,18.0647634093888,17.8669068565096,17.8761094868761,6479017.15331459,0.0,1.0
2014-07-23,78.56,79.55,78.42,78.51,1513400,18.0739660397553,18.3017311413255,18.0417568334726,18.0624627517972,6578119.25387515,0.0,1.0
2014-07-24,79.0,79.7,78.29,78.56,1810200,18.1751949737865,18.3362410051998,18.0118482847816,18.0739660397553,7868185.19450563,0.0,1.0
2014-07-25,78.89,79.22,78.61,79.02,1274400,18.1498877402787,18.2258094408021,18.0854693277134,18.1797962889697,5539285.83133243,0.0,1.0
2014-07-28,79.29,79.344,78.65,78.97,1790000,18.2419140439434,18.2543375949382,18.0946719580798,18.1682930010116,7780384.21067567,0.0,1.0
2014-07-29,78.24,78.77,77.87,78.6,1806400,18.16599234342,18.2890492956441,18.0800846597919,18.2495781977609,7780072.41928586,0.72,1.0
2014-07-30,76.83,78.4699,76.42,78.24,2477200,17.8386144139182,18.2193711987338,17.7434194131411,18.16599234342,10669173.7140472,0.0,1.0
2014-07-31,74.6,76.2,74.524,76.0,4169000,17.3208464828621,17.6923391688216,17.3032005802791,17.6459025830767,17955669.7940671,0.0,1.0
2014-08-01,73.3,74.84,71.1,74.07,5394600,17.01900867552,17.3765703857561,16.5082062323257,17.197789530638,23234266.3159209,0.0,1.0
2014-08-04,75.17,75.49,73.0,73.5,2568400,17.4531907522352,17.5274892894271,16.9493537969026,17.065445261265,11061967.4500076,0.0,1.0
2014-08-05,73.54,74.9917,73.09,74.95,2196600,17.074732578414,17.4117925360436,16.9702502604878,17.4021105079158,9460643.86415149,0.0,1.0
2014-08-06,74.16,74.96,73.2001,73.22,1750800,17.2186859942233,17.404432337203,16.9958136009404,17.0004340412221,7540606.06271349,0.0,1.0
2014-08-07,74.05,75.3,73.66,74.51,1604400,17.1931458720635,17.4833745329694,17.1025945298609,17.2999500192769,6910068.74972445,0.0,1.0
2014-08-08,75.28,75.43,73.75,74.15,3886000,17.4787308743949,17.5135583137036,17.1234909934461,17.216364164936,16736803.2669092,0.0,1.0
2014-08-11,75.71,77.24,75.32,76.3,2641600,17.5785695337465,17.9338094146953,17.4880181915439,17.7155574616941,11377236.1065022,0.0,1.0
2014-08-12,74.66,76.74,74.34,76.6,2599200,17.3347774585856,17.817717950333,17.2604789213937,17.7852123403115,11194621.4748715,0.0,1.0
2014-08-13,75.79,76.28,74.5,74.96,2932800,17.5971441680445,17.7109138031196,17.2976281899897,17.404432337203,12631419.6143056,0.0,1.0
2014-08-14,76.7,77.0,75.79,75.79,4586800,17.808430633184,17.8780855118014,17.5971441680445,17.5971441680445,19755113.027447,0.0,1.0
2014-08-15,77.0,77.07,76.125,76.64,2381800,17.8780855118014,17.8943383168121,17.6749254491673,17.7944996574605,10258290.7928781,0.0,1.0
2014-08-18,76.84,77.15,76.6,76.95,2292800,17.8409362432054,17.9129129511101,17.7852123403115,17.8664763653652,9874972.34440802,0.0,1.0
2014-08-19,77.78,78.11,76.855,77.0,2551200,18.0591881962067,18.1358085626858,17.8444189871363,17.8780855118014,10987887.9296291,0.0,1.0
2014-08-20,78.77,79.13,77.44,77.5,3050600,18.2890492956441,18.372635149985,17.9802460004403,17.9941769761637,13138778.1899211,0.0,1.0
2014-08-21,78.65,79.2,78.35,78.95,160200,18.2611873441971,18.3888879549957,18.1915324655797,18.3308422228145,689973.207246233,0.0,1.0
2014-08-22,39.38,39.8,38.72,39.69,1175300,18.2867274663569,18.4817611264856,17.9802460004403,18.4306808821662,2530978.49711765,0.0,2.0
2014-08-25,39.88,39.96,39.36,39.73,2082000,18.5189103950815,18.5560596636775,18.2774401492079,18.4492555164641,4483533.76244275,0.0,1.0
2014-08-26,39.94,40.16,39.9,39.94,1835500,18.5467723465285,18.6489328351674,18.5281977122305,18.5467723465285,3952702.31554451,0.0,1.0
2014-08-27,40.25,40.295,39.94,40.0,1819700,18.6907257623378,18.711622225923,18.5467723465285,18.5746342979755,3918677.41955671,0.0,1.0
2014-08-28,40.38,40.5,40.16,40.22,1504100,18.7510933238062,18.8068172267002,18.6489328351674,18.6767947866143,3239040.8895726,0.0,1.0
2014-08-29,40.63,41.0,40.31,40.39,2469200,18.8671847881686,19.0390001554249,18.7185877137848,18.7557369823807,5317359.06158675,0.0,1.0
2014-09-02,40.63,40.82,40.36,40.55,1999000,18.8671847881686,18.955414301084,18.7418060066573,18.8300355195726,4304795.38478532,0.0,1.0
2014-09-03,40.5,40.69,40.4,40.63,2076500,18.8068172267002,18.8950467396155,18.7603806409552,18.8671847881686,4471689.65307989,0.0,1.0
2014-09-04,40.27,40.7,40.07,40.5,2145900,18.7000130794868,18.89969039819,18.6071399079969,18.8068172267002,4621140.77849466,0.0,1.0
2014-09-05,40.5,40.54,40.0,40.21,1748500,18.8068172267002,18.8253918609981,18.5746342979755,18.6721511280398,3765350.04016865,0.0,1.0
2014-09-08,40.68,40.96,40.4201,40.45,1652100,18.8904030810411,19.0204255211269,18.76971439469,18.7835989338277,3557755.10515449,0.0,1.0
2014-09-09,41.11,41.13,40.51,40.62,1978200,19.0900803997443,19.0993677168933,18.8114608852747,18.8625411295941,4260003.11664949,0.0,1.0
2014-09-10,40.92,41.38,40.67,41.0,1645900,19.0018508868289,19.2154591812556,18.8857594224666,19.0390001554249,3544403.56369093,0.0,1.0
2014-09-11,41.1,41.15,40.3,40.66,1633100,19.0854367411698,19.1086550340423,18.7139440552103,18.8811157638921,3516839.09099195,0.0,1.0
2014-09-12,39.88,41.07,39.46,40.92,2736500,18.5189103950815,19.0715057654463,18.3238767349528,19.0018508868289,5892982.77662084,0.0,1.0
2014-09-15,39.58,39.7401,39.11,39.7,3090600,18.3796006378467,18.4539456116244,18.1613486848455,18.4353245407407,6655528.07214484,0.0,1.0
2014-09-16,40.18,40.46,39.2,39.32,1734600,18.6582201523164,18.7882425924022,18.203141612016,18.2588655149099,3735416.7455971,0.0,1.0
2014-09-17,40.25,40.46,40.0,40.2,1606200,18.6907257623378,18.7882425924022,18.5746342979755,18.6675074694654,3458910.62883552,0.0,1.0
2014-09-18,40.55,40.65,39.86,40.24,2295900,18.8300355195726,18.8764721053176,18.5096230779326,18.6860821037633,4944161.94293579,0.0,1.0
2014-09-19,41.1,41.25,40.36,40.55,3078800,19.0854367411698,19.1550916197872,18.7418060066573,18.8300355195726,6630117.07387546,0.0,1.0
2014-09-22,40.31,41.0,40.18,41.0,2077889,18.7185877137848,19.0390001554249,18.6582201523164,19.0390001554249,4474680.82906262,0.0,1.0
2014-09-23,39.59,40.5399,39.59,40.11,2271047,18.3842442964212,18.8253454244124,18.3842442964212,18.6257145422949,4890641.64293675,0.0,1.0
2014-09-24,39.67,39.79,39.13,39.7,2096163,18.4213935650172,18.4771174679111,18.1706360019945,18.4353245407407,4514033.42078927,0.0,1.0
2014-09-25,39.38,39.72,39.16,39.58,1988308,18.2867274663569,18.4446118578896,18.184566977718,18.3796006378467,4281770.43618395,0.0,1.0
2014-09-26,39.85,39.93,39.01,39.29,1687144,18.5049794193581,18.542128687954,18.1149120991006,18.2449345391864,3633221.46306565,0.0,1.0
2014-09-29,40.3,40.3,39.56,39.56,1715512,18.7139440552103,18.7139440552103,18.3703133206977,18.3703133206977,3694311.22568476,0.0,1.0
2014-09-30,40.3,40.44,39.65,40.2,1852531,18.7139440552103,18.7789552752532,18.4121062478682,18.6675074694654,3989378.13855515,0.0,1.0
2014-10-01,39.62,40.95,39.53,40.51,5095004,18.3981752721447,19.0157818625524,18.3563823449743,18.8114608852747,10971960.8327478,0.0,1.0
2014-10-02,39.34,39.7372,38.53,39.54,3347345,18.2681528320589,18.4525989506378,17.8920164875249,18.3610260035488,7208421.8645744,0.0,1.0
2014-10-03,39.24,39.6,39.155,39.43,1528339,18.2217162463139,18.3888879549957,18.1822451484307,18.3099457592293,3291238.95627185,0.0,1.0
2014-10-06,39.09,39.4,38.83,39.24,2345903,18.1520613676965,18.2960147835058,18.0313262447597,18.2217162463139,5051842.12483945,0.0,1.0
2014-10-07,38.83,39.47,38.83,39.06,1338711,18.0313262447597,18.3285203935273,18.0313262447597,18.138130391973,2882879.90713424,0.0,1.0
2014-10-08,38.23,38.83,37.61,38.79,4723747,17.7527067302901,18.0313262447597,17.4647998986714,18.0127516104617,10172468.376435,0.0,1.0
2014-10-09,36.82,38.2445,35.52,38.0,5240163,17.0979508712864,17.7594400352231,16.4942752566022,17.6459025830767,11284557.0274752,0.0,1.0
2014-10-10,36.29,37.025,32.22,36.51,7950140,16.8518369668382,17.1931458720635,14.9618679270192,16.9539974554771,17120423.2017995,0.0,1.0
2014-10-13,34.05,36.46,33.77,36.01,5206610,15.8116574461516,16.9307791626046,15.6816350060658,16.7218145267524,11212301.4999385,0.0,1.0
2014-10-14,34.51,35.49,31.65,33.84,9665755,16.0252657405783,16.4803442808787,14.6971793882731,15.7141406160873,20814956.2353506,0.0,1.0
2014-10-15,36.3,36.5899,32.97,33.29,6974403,16.8564806254127,16.9911002874873,15.3101423201063,15.4587393944901,15019198.5222776,0.0,1.0
2014-10-16,38.01,38.15,35.57,35.84,5757108,17.6505462416512,17.7155574616941,16.5174935494747,16.642872330986,12397784.8664886,0.0,1.0
2014-10-17,37.47,38.9,37.15,38.5,4554286,17.3997886786285,18.0638318547811,17.2511916042447,17.8780855118014,9807538.44611928,0.0,1.0
2014-10-20,38.07,38.44,37.23,37.67,3644959,17.6784081930982,17.8502235603544,17.2883408728407,17.4926618501184,7849326.00346758,0.0,1.0
2014-10-21,38.4,39.05,38.2201,38.29,2160111,17.8316489260565,18.1334867333986,17.7481095083013,17.780568681737,4651743.8036138,0.0,1.0
2014-10-22,38.02,39.0,38.01,38.5,2383871,17.6551899002257,18.1102684405261,17.6505462416512,17.8780855118014,5133605.24198278,0.0,1.0
2014-10-23,38.23,38.66,37.89,38.28,2001387,17.7527067302901,17.9523840489933,17.5948223387573,17.7759250231625,4309935.72824879,0.0,1.0
2014-10-24,38.5,38.95,37.94,38.25,4272049,17.8780855118014,18.0870501476536,17.6180406316297,17.761994047439,9199748.28353014,0.0,1.0
2014-10-27,38.42,38.75,37.701,38.21,2350744,17.8409362432054,17.9941769761637,17.5070571916993,17.7434194131411,5062267.09455318,0.0,1.0
2014-10-28,38.6,38.99,38.33,38.42,2773848,17.9245220975463,18.1056247819516,17.799143316035,17.8409362432054,5973410.73961782,0.0,1.0
2014-10-29,38.08,38.48,37.38,38.34,3597928,17.8525453896417,18.0400721269278,17.5243735993909,17.9744377688777,7674485.36047384,0.365,1.0
2014-10-30,37.17,38.5,37.11,37.97,2483553,17.4259220623157,18.0494484637921,17.3977930517228,17.800975536888,5297490.98382761,0.0,1.0
2014-10-31,36.9,38.23,36.39,38.23,5292094,17.2993415146475,17.922867916124,17.0602449246077,17.922867916124,11288190.8501925,0.0,1.0
2014-11-03,37.09,37.65,36.55,36.9,5356047,17.3884167148585,17.6509541470591,17.1352556195221,17.2993415146475,11424604.4644334,0.0,1.0
2014-11-04,36.44,37.26,36.42,36.65,2821940,17.0836857667685,17.4681155782051,17.0743094299041,17.1821373038437,6019280.32415755,0.0,1.0
2014-11-05,36.71,36.935,36.25,36.44,2323277,17.2102663144366,17.3157501041601,16.9946105665575,17.0836857667685,4955617.60124872,0.0,1.0
2014-11-06,36.57,36.95,36.26,36.62,1986990,17.1446319563865,17.3227823568083,16.9992987349897,17.1680727985472,4238307.62216695,0.0,1.0
2014-11-07,37.62,37.67,36.88,37.11,2651985,17.6368896417626,17.6603304839234,17.2899651777832,17.3977930517228,5656761.35228283,0.0,1.0
2014-11-10,37.73,38.095,37.37,37.76,2450717,17.6884594945163,17.8595776422899,17.5196854309588,17.7025239998128,5227450.83813917,0.0,1.0
2014-11-11,37.73,37.848,37.07,37.77,2046654,17.6884594945163,17.7437798820157,17.3790403779941,17.7072121682449,4365572.67431567,0.0,1.0
2014-11-12,37.8,37.86,37.24,37.44,2430847,17.7212766735414,17.7494056841343,17.4587392413408,17.5525026099838,5185067.54861458,0.0,1.0
2014-11-13,37.27,38.24,37.07,37.8,2672470,17.4728037466372,17.9275560845561,17.3790403779941,17.7212766735414,5700456.45474439,0.0,1.0
2014-11-14,37.23,37.72,37.07,37.54,2101373,17.4540510729086,17.6837713260841,17.3790403779941,17.5993842943054,4482289.89723947,0.0,1.0
2014-11-17,37.4,37.55,37.0,37.0,1978909,17.5337499362552,17.6040724627375,17.3462231989691,17.3462231989691,4221070.61347808,0.0,1.0
2014-11-18,37.6,37.93,37.07,37.4,2915064,17.6275133048983,17.7822228631594,17.3790403779941,17.5337499362552,6217916.53219418,0.0,1.0
2014-11-19,38.57,38.635,37.51,37.51,3141607,18.0822656428172,18.1127387376262,17.5853197890089,17.5853197890089,6701139.35850361,0.0,1.0
2014-11-20,39.1,39.21,38.33,38.38,3160418,18.3307385697214,18.3823084224751,17.9697496004455,17.9931904426063,6741263.77014159,0.0,1.0
2014-11-21,39.54,40.12,39.39,39.49,11010949,18.5370179807361,18.8089317498011,18.4666954542538,18.5135771385754,23486675.3602141,0.0,1.0
2014-11-24,39.19,39.66,38.84,39.5,2257012,18.3729320856107,18.593276001922,18.2088461904854,18.5182653070075,4814272.42357653,0.0,1.0
2014-11-25,38.87,39.5,38.77,39.3,2352549,18.2229106957818,18.5182653070075,18.1760290114603,18.4245019383644,5018055.63099023,0.0,1.0
2014-11-26,39.34,39.36,38.55,38.86,3133160,18.4432546120931,18.4526309489574,18.0728893059529,18.2182225273497,6683121.66114002,0.0,1.0
2014-11-28,37.34,38.55,37.26,38.23,2239308,17.5056209256623,18.0728893059529,17.4681155782051,17.922867916124,4776509.27522507,0.0,1.0
2014-12-01,36.31,36.81,35.06,36.2,7288443,17.0227395771505,17.2571479987581,16.4367185231312,16.9711697243968,15546461.4923222,0.0,1.0
2014-12-02,37.11,37.5,36.01,36.02,4327012,17.3977930517228,17.5806316205768,16.8820945241858,16.886782692618,9229642.7967971,0.0,1.0
2014-12-03,38.17,38.37,37.11,37.11,3322079,17.8947389055311,17.9885022741741,17.3977930517228,17.3977930517228,7086091.39811513,0.0,1.0
2014-12-04,38.14,38.75,37.84,38.19,2169475,17.8806744002346,18.166652674596,17.74002934727,17.9041152423954,4627553.44948926,0.0,1.0
2014-12-05,37.27,38.17,37.145,38.09,2954006,17.4728037466372,17.8947389055311,17.4142016412353,17.8572335580738,6300980.95396905,0.0,1.0
2014-12-08,35.35,37.0,35.04,36.86,4323923,16.5726754076637,17.3462231989691,16.4273421862669,17.2805888409189,9223053.86970394,0.0,1.0
2014-12-09,35.6,35.75,34.54,35.02,4883237,16.6898796184675,16.7602021449498,16.1929337646592,16.4179658494026,10416086.9445482,0.0,1.0
2014-12-10,34.5,35.39,34.07,35.39,4659254,16.1741810909306,16.5914280813923,15.972589848348,16.5914280813923,9938324.6729032,0.0,1.0
2014-12-11,33.93,35.243,33.84,34.5,3560257,15.9069554902978,16.5225120054396,15.8647619744085,16.1741810909306,7594132.01876876,0.0,1.0
2014-12-12,33.18,33.9465,32.88,33.5,4310734,15.5553428578863,15.9146909682109,15.4146978049217,15.7053642477152,9194921.34803612,0.0,1.0
2014-12-15,32.36,33.5014,31.721,33.02,4626443,15.1709130464497,15.7060205912957,14.8713390836351,15.4803321629719,9868337.8529439,0.0,1.0
2014-12-16,33.54,34.35,30.71,31.67,5925837,15.7241169214438,16.1038585644483,14.3973652551443,14.8474294246311,12639983.1528186,0.0,1.0
2014-12-17,34.91,35.224,33.425,33.73,5681424,16.3663959966489,16.5136044854186,15.6702029844741,15.8131921216548,12118643.0953162,0.0,1.0
2014-12-18,34.55,36.06,34.04,35.99,7318025,16.1976219330914,16.9055353663466,15.9585253430515,16.8727181873215,15609560.7611052,0.0,1.0
2014-12-19,34.13,34.55,33.88,34.53,10122632,16.0007188589409,16.1976219330914,15.8835146481371,16.1882455962271,21591869.2907319,0.0,1.0
2014-12-22,34.62,34.89,33.45,34.0,4405036,16.2304391121165,16.3570196597846,15.6819234055545,15.9397726693229,9396070.26443003,0.0,1.0
2014-12-23,35.2,35.61,34.48,35.41,3065455,16.5023528811814,16.6945677868997,16.1648047540663,16.6008044182566,6538704.92146906,0.0,1.0
2014-12-24,35.45,35.76,34.87,35.59,814932,16.6195570919852,16.764890313382,16.3476433229203,16.6851914500354,1738273.72414948,0.0,1.0
2014-12-26,35.55,35.97,35.14,35.52,1462724,16.6664387763068,16.8633418504572,16.4742238705885,16.6523742710103,3120032.95352595,0.0,1.0
2014-12-29,36.34,36.39,35.46,35.55,1838910,17.0368040824469,17.0602449246077,16.6242452604174,16.6664387763068,3922448.66329426,0.0,1.0
2014-12-30,36.62,36.92,35.95,36.18,2712429,17.1680727985472,17.3087178515118,16.8539655135929,16.9617933875325,5785690.16718088,0.0,1.0
2014-12-31,36.12,37.189,36.01,36.46,2820173,16.9336643769395,17.4348295823368,16.8820945241858,17.0930621036328,6015511.2616216,0.0,1.0
2015-01-02,36.83,36.98,36.0,36.13,2597614,17.2665243356224,17.3368468621048,16.8774063557537,16.9383525453717,5540786.42350875,0.0,1.0
2015-01-05,34.4,36.47,34.28,36.46,5027026,16.1272994066091,17.0977502720649,16.0710413854232,17.0930621036328,10722793.0752704,0.0,1.0
2015-01-06,33.59,34.76,32.37,34.44,5633500,15.7475577636046,16.2960734701666,15.1756012148819,16.1460520803377,12016419.8055741,0.0,1.0
2015-01-07,34.02,34.07,33.03,33.58,3586653,15.9491490061872,15.972589848348,15.485020331404,15.7428695951725,7650435.45662939,0.0,1.0
2015-01-08,34.44,34.675,34.04,34.29,3324693,16.1460520803377,16.2562240384933,15.9585253430515,16.0757295538554,7091667.13635456,0.0,1.0
2015-01-09,34.32,34.67,33.655,34.44,2225079,16.0897940591518,16.2538799542772,15.7780308584136,16.1460520803377,4746158.40322481,0.0,1.0
2015-01-12,32.69,34.22,32.52,34.0,3355311,15.3256226047108,16.0429123748303,15.2459237413642,15.9397726693229,7156976.22335323,0.0,1.0
2015-01-13,31.85,32.82,31.84,32.52,3964480,14.9318164564099,15.3865687943288,14.9271282879777,15.2459237413642,8456351.46725874,0.0,1.0
2015-01-14,32.45,32.46,31.03,31.5,4654785,15.2131065623391,15.2177947307712,14.5473866449732,14.7677305612845,9928792.16556119,0.0,1.0
2015-01-15,32.89,33.57,32.27,32.81,3094140,15.4193859733539,15.7381814267403,15.1287195305603,15.3818806258966,6599890.86309023,0.0,1.0
2015-01-16,34.38,34.4,32.81,32.84,3027553,16.1179230697448,16.1272994066091,15.3818806258966,15.3959451311931,6457858.85002664,0.0,1.0
2015-01-20,34.23,34.55,33.65,34.36,2922480,16.0476005432625,16.1976219330914,15.7756867741975,16.1085467328805,6233735.07648779,0.0,1.0
2015-01-21,35.7,35.85,34.1266,34.31,3127875,16.7367613027891,16.8070838292714,15.999124881674,16.0851058907197,6671848.60199874,0.0,1.0
2015-01-22,35.22,36.197,35.0299,35.94,3750627,16.5117292180457,16.9697632738671,16.4226071361504,16.8492773451608,8000196.78106342,0.0,1.0
2015-01-23,35.26,35.92,34.91,35.22,3280432,16.5304818917743,16.8399010082965,16.3663959966489,16.5117292180457,6997257.13244678,0.0,1.0
2015-01-26,34.92,35.53,34.6,35.39,3151358,16.3710841650811,16.6570624394425,16.2210627752522,16.5914280813923,6721938.52589938,0.0,1.0
2015-01-27,34.86,35.11,34.39,34.66,2750228,16.3429551544882,16.460159365292,16.1226112381769,16.2491917858451,5866316.53661919,0.0,1.0
2015-01-28,33.33,34.64,33.235,34.64,2776978,15.7991276163583,16.4200954284624,15.75409559945,16.4200954284624,5858340.978534,0.37,1.0
2015-01-29,34.36,34.52,32.96,33.14,3767987,16.2873694838905,16.3632128807887,15.6237397610312,15.7090635825417,7948983.62489131,0.0,1.0
2015-01-30,34.44,34.95,33.59,34.16,3247760,16.3252911823396,16.5670420099527,15.9223731363179,16.1925652377678,6851507.46474895,0.0,1.0
2015-02-02,34.79,34.839,33.85,34.71,4622311,16.4911986130545,16.5144256533546,16.0456186562775,16.4532769146054,9751274.20772811,0.0,1.0
2015-02-03,35.33,35.66,34.85,35.0,2852924,16.7471700775859,16.9035970836885,16.5196398868913,16.5907430714834,6018557.43107909,0.0,1.0
2015-02-04,34.76,35.4,34.2362,34.96,2506084,16.4769779761361,16.7803515637289,16.2286856555405,16.5717822222588,5286860.2462275,0.0,1.0
2015-02-05,35.68,35.71,34.63,35.09,3063438,16.9130775083008,16.9272981452192,16.4153552161563,16.6334049822386,6462659.90245446,0.0,1.0
2015-02-06,35.29,36.0,34.74,36.0,2681251,16.7282092283614,17.0647643020972,16.4674975515238,17.0647643020972,5656394.32758748,0.0,1.0
2015-02-09,34.62,35.39,34.52,35.3,2838910,16.4106150038501,16.7756113514228,16.3632128807887,16.7329494406675,5988993.35441979,0.0,1.0
2015-02-10,34.58,34.7599,33.83,34.65,2380022,16.3916541546256,16.476930574013,16.0361382316652,16.4248356407685,5020918.57134353,0.0,1.0
2015-02-11,34.07,34.49,34.02,34.17,2134198,16.1499033270125,16.3489922438703,16.1262022654818,16.1973054500739,4502325.76552832,0.0,1.0
2015-02-12,34.25,34.5,34.07,34.5,1760988,16.235227148523,16.3537324561765,16.1499033270125,16.3537324561765,3714998.1609889,0.0,1.0
2015-02-13,34.44,34.73,34.19,34.5,3295939,16.3252911823396,16.4627573392176,16.2067858746862,16.3537324561765,6953146.37222491,0.0,1.0
2015-02-17,34.39,34.68,33.81,34.41,2397875,16.3015901208089,16.439056277687,16.0266578070529,16.3110705454212,5058581.44137341,0.0,1.0
2015-02-18,34.04,34.32,33.965,34.25,2286262,16.1356826900941,16.268408634666,16.1001310977981,16.235227148523,4823121.5235645,0.0,1.0
2015-02-19,33.79,34.19,33.4,33.53,4522338,16.0171773824407,16.2067858746862,15.8323091025013,15.8939318624811,9540370.15207949,0.0,1.0
2015-02-20,34.0,34.38,33.59,33.77,3318336,16.1167218408696,16.2968499085028,15.9223731363179,16.0076969578284,7000395.31078191,0.0,1.0
2015-02-23,33.55,34.0,33.465,33.81,3410162,15.9034122870933,16.1167218408696,15.8631204824912,16.0266578070529,7194112.37252852,0.0,1.0
2015-02-24,33.65,33.93,33.52,33.55,2621723,15.9508144101547,16.0835403547266,15.8891916501749,15.9034122870933,5530813.45450526,0.0,1.0
2015-02-25,33.75,34.07,33.63,33.63,2548286,15.9982165332161,16.1499033270125,15.9413339855425,15.9413339855425,5375890.0138296,0.0,1.0
2015-02-26,32.71,33.7499,32.55,33.64,4420512,15.5052344533777,15.998169131093,15.4293910564795,15.9460741978486,9325556.98882071,0.0,1.0
2015-02-27,33.34,33.4,32.71,32.72,3282685,15.8038678286644,15.8323091025013,15.5052344533777,15.5099746656839,6925185.59928056,0.0,1.0
2015-03-02,32.82,33.42,32.76,33.37,2283112,15.5573767887453,15.8417895271136,15.5289355149084,15.8180884655829,4816476.25158812,0.0,1.0
2015-03-03,32.97,33.1,32.65,32.78,3426115,15.6284799733373,15.6901027333171,15.4767931795409,15.5384159395207,7227766.98327104,0.0,1.0
2015-03-04,32.54,32.99,32.52,32.55,2040724,15.4246508441734,15.6379603979496,15.4151704195611,15.4293910564795,4305132.06625253,0.0,1.0
2015-03-05,32.69,33.1,32.47,32.6,2864799,15.4957540287655,15.6901027333171,15.3914693580304,15.4530921180102,6043609.05162489,0.0,1.0
2015-03-06,31.99,32.74,31.67,32.5,4393954,15.1639391673358,15.5194550902962,15.0122523735394,15.4056899949488,9269529.96242439,0.0,1.0
2015-03-09,31.81,32.445,31.81,32.0,4431186,15.0786153458253,15.3796188272651,15.0786153458253,15.1686793796419,9348074.96757488,0.0,1.0
2015-03-10,32.21,32.2762,31.2,31.5,4744909,15.2682238380708,15.2996040435375,14.7894623951509,14.931668764335,10009908.1930483,0.0,1.0
2015-03-11,31.38,32.16,31.26,32.02,2959644,14.8747862166614,15.2445227765401,14.8179036689877,15.1781598042542,6243695.02641801,0.0,1.0
2015-03-12,31.43,31.77,31.35,31.5,2252828,14.8984872781921,15.0596544966008,14.860565579743,14.931668764335,4752588.81776836,0.0,1.0
2015-03-13,31.16,31.35,30.78,31.28,6838452,14.7705015459263,14.860565579743,14.5903734782931,14.8273840936,14426467.7578785,0.0,1.0
2015-03-16,31.31,31.36,30.7137,31.04,2791400,14.8416047305184,14.8653057920491,14.5589458707034,14.7136189982527,5888765.77613499,0.0,1.0
2015-03-17,31.4,31.8,31.04,31.04,3010528,14.8842666412737,15.0738751335192,14.7136189982527,14.7136189982527,6351040.42935304,0.0,1.0
2015-03-18,32.22,32.49,31.16,31.19,3843188,15.272964050377,15.4009497826427,14.7705015459263,14.7847221828448,8107628.4178737,0.0,1.0
2015-03-19,31.9,32.15,31.62,32.09,2557841,15.1212772565806,15.239782564234,14.9885513120087,15.2113412903972,5396047.33882455,0.0,1.0
2015-03-20,32.17,32.51,32.0,32.06,4718594,15.2492629888463,15.410430207255,15.1686793796419,15.1971206534788,9954393.80191871,0.0,1.0
2015-03-23,32.98,33.09,32.25,32.36,3188688,15.6332201856435,15.685362521011,15.2871846872954,15.3393270226629,6726888.57389564,0.0,1.0
2015-03-24,32.25,33.059,32.215,32.99,2741060,15.2871846872954,15.670667862862,15.2705939442239,15.6379603979496,5782568.00112222,0.0,1.0
2015-03-25,32.5,32.75,32.21,32.3,2857277,15.4056899949488,15.5241953026023,15.2682238380708,15.3108857488261,6027740.56406739,0.0,1.0
2015-03-26,32.59,32.8997,32.29,32.68,4156745,15.4483519057041,15.5951562808252,15.3061455365199,15.4910138164593,8769111.44806198,0.0,1.0
2015-03-27,32.4,32.81,32.31,32.61,4435567,15.3582878718875,15.5526365764391,15.3156259611322,15.4578323303164,9357317.16964738,0.0,1.0
2015-03-30,32.91,33.02,32.4,32.4,2092584,15.6000386995005,15.652181034868,15.3582878718875,15.3582878718875,4414536.44869516,0.0,1.0
2015-03-31,32.93,33.45,32.7,32.91,2760893,15.6095191241128,15.856010164032,15.5004942410716,15.6000386995005,5824407.8992515,0.0,1.0
2015-04-01,32.63,33.2,32.63,32.96,2717613,15.4673127549286,15.7375048563785,15.4673127549286,15.6237397610312,5733103.97190642,0.0,1.0
2015-04-02,32.66,33.02,32.43,32.61,2832827,15.4815333918471,15.652181034868,15.3725085088059,15.4578323303164,5976160.59586985,0.0,1.0
2015-04-06,32.77,32.83,32.43,32.67,2477275,15.5336757272146,15.5621170010514,15.3725085088059,15.4862736041532,5226084.48738081,0.0,1.0
2015-04-07,33.34,33.44,32.41,32.41,3174704,15.8038678286644,15.8512699517258,15.3630280841936,15.3630280841936,6697387.78554092,0.0,1.0
2015-04-08,33.39,33.5,32.93,33.39,3386410,15.8275688901951,15.8797112255627,15.6095191241128,15.8275688901951,7144004.91221657,0.0,1.0
2015-04-09,33.46,33.52,33.26,33.4,2915201,15.8607503763381,15.8891916501749,15.7659461302153,15.8323091025013,6149937.62246704,0.0,1.0
2015-04-10,33.76,33.98,33.42,33.5,2366949,16.0029567455222,16.1072414162573,15.8417895271136,15.8797112255627,4993339.63783656,0.0,1.0
2015-04-13,33.5,34.0,33.43,34.0,2036857,15.8797112255627,16.1167218408696,15.8465297394197,16.1167218408696,4296974.20379772,0.0,1.0
2015-04-14,33.72,33.987,33.48,33.49,2038990,15.9839958962977,16.1105595648716,15.8702308009504,15.8749710132565,4301474.0022503,0.0,1.0
2015-04-15,34.03,34.15,33.5728,33.95,2584446,16.130942477788,16.1878250254616,15.9142199711513,16.0930207793389,5452173.51689795,0.0,1.0
2015-04-16,34.3,34.38,33.83,34.0,2734045,16.2589282100537,16.2968499085028,16.0361382316652,16.1167218408696,5767769.08591137,0.0,1.0
2015-04-17,33.86,34.31,33.76,34.24,2194402,16.0503588685836,16.2636684223598,16.0029567455222,16.2304869362169,4629332.73507279,0.0,1.0
2015-04-20,33.84,34.28,33.6028,33.91,2388424,16.0408784439714,16.2494477854414,15.9284406080698,16.0740599301143,5038643.51583413,0.0,1.0
2015-04-21,33.64,34.1422,33.53,33.85,1861738,15.9460741978486,16.1841276598628,15.8939318624811,16.0456186562775,3927541.38372501,0.0,1.0
2015-04-22,33.35,33.79,33.25,33.71,2389884,15.8086080409706,16.0171773824407,15.7612059179092,15.9792556839916,5041723.54665493,0.0,1.0
2015-04-23,33.54,33.69,33.31,33.38,2400648,15.8986720747872,15.9697752593793,15.789647191746,15.822828677889,5064431.39032275,0.0,1.0
2015-04-24,33.84,33.97,33.37,33.49,4370006,16.0408784439714,16.1025012039511,15.8180884655829,15.8749710132565,9219009.01852278,0.0,1.0
2015-04-27,33.74,34.0,33.46,33.93,2577297,15.99347632091,16.1167218408696,15.8607503763381,16.0835403547266,5437091.91392683,0.0,1.0
2015-04-28,33.04,33.56,32.98,33.38,5288579,15.8394194209605,16.0887081043412,15.8106553421089,16.0024158677863,11031632.253438,0.375,1.0
2015-04-29,33.56,33.67,32.82,33.1,3941261,16.0887081043412,16.1414422489025,15.7339511318379,15.8681834998121,8221214.42580651,0.0,1.0
2015-04-30,34.25,34.49,33.5,33.55,3799051,16.4194950111349,16.5345513265414,16.0599440254896,16.0839140911993,7924573.6036194,0.0,1.0
2015-05-01,34.22,34.73,34.01,34.09,3963733,16.4051129717091,16.6496076419479,16.3044386957284,16.3427908008639,8268089.55804886,0.0,1.0
2015-05-04,33.95,34.4,33.92,34.22,1949297,16.2756746168768,16.4914052082639,16.261292577451,16.4051129717091,4066106.9177051,0.0,1.0
2015-05-05,34.11,34.46,33.85,34.04,2437768,16.3523788271478,16.5201692871156,16.2277344854574,16.3188207351542,5085025.69313969,0.0,1.0
2015-05-06,33.55,34.25,33.36,34.19,2565919,16.0839140911993,16.4194950111349,15.9928278415025,16.3907309322833,5352340.35458473,0.0,1.0
2015-05-07,32.97,33.81,32.895,33.81,2515212,15.8058613289669,16.2085584328896,15.7699062304024,16.2085584328896,5246568.84645844,0.0,1.0
2015-05-08,33.37,33.63,32.91,33.02,2216439,15.9976218546444,16.1222661963348,15.7770972501153,15.8298313946766,4623347.77644012,0.0,1.0
2015-05-11,33.06,33.4248,32.9,33.3,2734583,15.8490074472444,16.0238930466622,15.7723032369734,15.9640637626508,5704162.50234764,0.0,1.0
2015-05-12,34.0,34.13,33.01,33.06,4790178,16.2996446825865,16.3619668534316,15.8250373815347,15.8490074472444,9992000.1430458,0.0,1.0
2015-05-13,33.57,34.56,33.4,34.29,4408040,16.0935021174832,16.5681094185349,16.0120038940702,16.4386710637026,9194885.09833071,0.0,1.0
2015-05-14,34.08,34.2365,33.645,33.7,2993920,16.3379967877219,16.4130230933933,16.1294572160477,16.1558242883283,6245122.63808732,0.0,1.0
2015-05-15,33.72,34.06,33.4464,33.86,2974161,16.1654123146122,16.3284087614381,16.0342481150488,16.2325284985993,6203906.64761129,0.0,1.0
2015-05-18,34.04,34.15,33.55,33.75,2051082,16.3188207351542,16.3715548797155,16.0839140911993,16.179794354038,4278423.81585793,0.0,1.0
2015-05-19,33.88,34.15,33.7,34.04,1816931,16.2421165248832,16.3715548797155,16.1558242883283,16.3188207351542,3790000.04006206,0.0,1.0
2015-05-20,33.72,33.9398,33.6,33.89,1860301,16.1654123146122,16.270784723472,16.107884156909,16.2469105380251,3880467.04279221,0.0,1.0
2015-05-21,33.73,33.87,33.565,33.68,1184519,16.1702063277541,16.2373225117413,16.0911051109122,16.1462362620445,2470829.68888432,0.0,1.0
2015-05-22,33.72,33.89,33.58,33.58,1416832,16.1654123146122,16.2469105380251,16.0982961306251,16.0982961306251,2955419.51607475,0.0,1.0
2015-05-26,33.13,33.76,33.05,33.55,1702566,15.8825655392379,16.18458836718,15.8442134341024,16.0839140911993,3551442.07909288,0.0,1.0
2015-05-27,33.13,33.38,33.0601,33.12,1377608,15.8825655392379,16.0024158677863,15.8490553873758,15.877771526096,2873600.80002478,0.0,1.0
2015-05-28,32.7,33.0696,32.64,33.03,1469669,15.6764229741346,15.8536096998606,15.647658895283,15.8346254078185,3065634.06583848,0.0,1.0
2015-05-29,32.42,32.763,32.42,32.66,1665762,15.5421906061604,15.7066252569288,15.5421906061604,15.6572469215669,3474671.32584223,0.0,1.0
2015-06-01,32.14,32.6,31.99,32.58,2844719,15.4079582381861,15.6284828427152,15.3360480410571,15.6188948164314,5933899.04402827,0.0,1.0
2015-06-02,32.16,32.36,31.97,32.3,1849466,15.41754626447,15.5134265273088,15.3264600147732,15.4846624484571,3857865.93662248,0.0,1.0
2015-06-03,31.64,32.19,31.6,32.11,2050800,15.1682575810893,15.4319283038958,15.1490815285215,15.3935761987603,4277835.58217635,0.0,1.0
2015-06-04,31.25,31.6,31.1,31.56,2388752,14.9812910685537,15.1490815285215,14.9093808714247,15.1299054759538,4982781.50116782,0.0,1.0
2015-06-05,31.55,31.715,30.95,31.15,2865661,15.1251114628118,15.2042126796538,14.8374706742956,14.9333509371344,5977582.69565785,0.0,1.0
2015-06-08,31.22,31.63,31.12,31.54,2651157,14.9669090291279,15.1634635679473,14.9189688977085,15.1203174496699,5530141.28561339,0.0,1.0
2015-06-09,31.22,31.4443,31.18,31.27,1532270,14.9669090291279,15.0744387439016,14.9477329765602,14.9908790948376,3196215.68534298,0.0,1.0
2015-06-10,31.42,31.55,31.21,31.44,2257997,15.0627892919667,15.1251114628118,14.962115015986,15.0723773182505,4710035.06487587,0.0,1.0
2015-06-11,31.35,31.57,31.25,31.48,1802884,15.0292311999731,15.1346994890957,14.9812910685537,15.0915533708183,3760698.91054049,0.0,1.0
2015-06-12,31.41,31.41,31.02,31.1,2273206,15.0579952788247,15.0579952788247,14.8710287662892,14.9093808714247,4741760.05091516,0.0,1.0
2015-06-15,32.01,32.2501,31.17,31.24,3983998,15.345636067341,15.4607403228789,14.9429389634182,14.9764970554118,8310361.03165564,0.0,1.0
2015-06-16,31.99,32.21,31.86,32.07,2052433,15.3360480410571,15.4415163301797,15.2737258702119,15.3744001461926,4281241.91409838,0.0,1.0
2015-06-17,31.74,32.17,31.6,32.03,1873301,15.2161977125086,15.4223402776119,15.1490815285215,15.3552240936248,3907584.19832581,0.0,1.0
2015-06-18,31.77,31.99,31.645,31.74,2532348,15.2305797519345,15.3360480410571,15.1706545876602,15.2161977125086,5282313.42932178,0.0,1.0
2015-06-19,30.84,31.63,30.8,31.56,4139562,14.7847365297343,15.1634635679473,14.7655604771666,15.1299054759538,8634857.43038089,0.0,1.0
2015-06-22,31.06,31.29,30.94,31.05,3600526,14.8902048188569,15.0004671211215,14.8326766611537,14.885410805715,7510463.34959583,0.0,1.0
2015-06-23,30.96,31.01,30.65,30.93,3905027,14.8422646874375,14.8662347531472,14.6936502800375,14.8278826480117,8145632.65552928,0.0,1.0
2015-06-24,30.83,31.14,30.65,30.97,3509157,14.7799425165924,14.9285569239924,14.6936502800375,14.8470587005795,7319873.55083051,0.0,1.0
2015-06-25,30.19,30.98,30.17,30.79,3088725,14.4731256755084,14.8518527137214,14.4635376492245,14.7607664640246,6442879.70965363,0.0,1.0
2015-06-26,30.18,30.37,29.69,30.24,3138554,14.4683316623664,14.5594179120633,14.2334250184115,14.4970957412181,6546819.76681392,0.0,1.0
2015-06-29,30.0,30.265,29.75,29.85,4317704,14.3820394258116,14.5090807740729,14.2621890972631,14.3101292286825,9006450.07046282,0.0,1.0
2015-06-30,29.89,30.25,29.53,30.17,4544371,14.3293052812503,14.50188975436,14.1567208081405,14.4635376492245,9479262.70841151,0.0,1.0
2015-07-01,29.09,29.99,28.83,29.96,4277130,13.9457842298953,14.3772454126696,13.8211398882049,14.3628633732438,8921815.34210745,0.0,1.0
2015-07-02,29.74,30.06,28.89,28.89,3890579,14.2573950841212,14.4108035046632,13.8499039670565,13.8499039670565,8115495.06605623,0.0,1.0
2015-07-06,29.42,29.68,29.19,29.43,2279339,14.1039866635792,14.2286310052696,13.9937243613147,14.1087806767212,4754553.09052189,0.0,1.0
2015-07-07,30.56,30.64,29.18,29.4,3727785,14.6505041617601,14.6888562668956,13.9889303481727,14.0943986372953,7775917.35698423,0.0,1.0
2015-07-08,30.0,30.6,29.94,30.32,2621418,14.3820394258116,14.6696802143278,14.35327534696,14.5354478463536,5468107.66342772,0.0,1.0
2015-07-09,30.02,30.56,29.98,30.31,2139791,14.3916274520955,14.6505041617601,14.3724513995277,14.5306538332116,4463465.02741403,0.0,1.0
2015-07-10,30.53,30.615,30.08,30.19,1680412,14.6361221223342,14.6768712340407,14.4203915309471,14.4731256755084,3505230.27419356,0.0,1.0
2015-07-13,30.35,30.95,30.13,30.86,3065358,14.5498298857794,14.8374706742956,14.4443615966568,14.7943245560182,6394137.66554951,0.0,1.0
2015-07-14,30.98,31.17,30.3,30.35,3315994,14.8518527137214,14.9429389634182,14.5258598200697,14.5498298857794,6916948.08049704,0.0,1.0
2015-07-15,30.27,31.09,30.1,30.92,3779018,14.5114777806439,14.9045868582827,14.4299795572309,14.8230886348698,7882786.06694213,0.0,1.0
2015-07-16,29.72,30.57,29.41,30.4,3500098,14.2478070578373,14.655298174902,14.0991926504373,14.5737999514891,7300977.06529371,0.0,1.0
2015-07-17,29.15,29.72,28.95,29.69,4860217,13.9745483087469,14.2478070578373,13.8786680459082,14.2334250184115,10138096.9473856,0.0,1.0
2015-07-20,28.45,29.15,27.9,29.08,5718394,13.6389673888113,13.9745483087469,13.3752966660048,13.9409902167534,11928198.423105,0.0,1.0
2015-07-21,28.1,28.81,27.83,28.44,5244837,13.4711769288435,13.811551861921,13.3417385740112,13.6341733756694,10940389.2828726,0.0,1.0
2015-07-22,27.55,28.05,27.03,27.97,5255851,13.207506206037,13.4472068631338,12.9582175226562,13.4088547579983,10963363.7714146,0.0,1.0
2015-07-23,27.41,27.98,27.22,27.43,6801994,13.1403900220498,13.4136487711403,13.049303772353,13.1499780483337,14188517.6335821,0.0,1.0
2015-07-24,27.39,27.6,27.08,27.43,5964264,13.130801995766,13.2314762717467,12.9821875883659,13.1499780483337,12441067.2716469,0.0,1.0
2015-07-27,28.18,28.24,26.91,27.14,4252829,13.509529033979,13.5382931128306,12.900689364953,13.0109516672175,8871125.03467501,0.0,1.0
2015-07-28,29.05,29.24,28.07,28.29,4678504,13.9266081773275,14.0176944270243,13.4567948894177,13.5622631785403,9759055.43327213,0.0,1.0
2015-07-29,29.42,29.46,28.47,28.57,5032967,14.2861591629728,14.3055829007879,13.8248453898653,13.8734047344029,10364569.4725123,0.38,1.0
2015-07-30,28.92,29.23,28.36,29.21,4383681,14.0433624402846,14.1938964083513,13.7714301108739,14.1841845394438,9027471.52322523,0.0,1.0
2015-07-31,28.33,28.8599,28.16,28.72,3897913,13.7568623075126,14.0141782742175,13.6743114217986,13.9462437512094,8027112.05662759,0.0,1.0
2015-08-03,27.31,28.13,27.2301,28.05,3940612,13.2615569932287,13.6597436184373,13.2227580769431,13.6208961428072,8115043.6389143,0.0,1.0
2015-08-04,27.5,27.76,27.01,27.26,3654931,13.3538197478502,13.4800740436481,13.1158789596158,13.2372773209599,7526730.50841359,0.0,1.0
2015-08-05,25.86,28.22,25.71,27.61,7693874,12.557446497433,13.7034470285212,12.4846074806265,13.4072350268416,15844270.7027,0.0,1.0
2015-08-06,25.92,26.49,24.69,25.5,8613646,12.5865821041555,12.8633703680201,11.9893021663426,12.3826328570975,17738390.1739526,0.0,1.0
2015-08-07,26.43,26.75,25.96,26.08,5016069,12.8342347612975,12.9896246638179,12.6060058419706,12.6642770554158,10329770.8149915,0.0,1.0
2015-08-10,27.65,27.84,26.55,26.63,6978441,13.4266587646567,13.5189215192782,12.8925059747426,12.9313534503728,14370953.8636609,0.0,1.0
2015-08-11,27.4,27.59,27.05,27.22,2799276,13.3052604033126,13.3975231579341,13.1353026974308,13.2178535831448,5764649.47509814,0.0,1.0
2015-08-12,28.5,28.66,27.15,27.29,3891834,13.8394131932266,13.9171081444868,13.1838620419685,13.2518451243212,8014593.35387761,0.0,1.0
2015-08-13,28.37,28.818,27.86,28.56,3535638,13.7762860453276,13.9938319088563,13.5286333881857,13.8685487999492,7281066.15454751,0.0,1.0
2015-08-14,28.43,28.89,28.18,28.5,2672844,13.8054216520502,14.0287946369234,13.6840232907061,13.8394131932266,5504283.52246055,0.0,1.0
2015-08-17,29.61,29.92,28.31,28.34,7631317,14.3784219175943,14.528955885661,13.7471504386051,13.7617182419664,15715444.8287192,0.0,1.0
2015-08-18,29.4,29.77,29.08,29.59,2784426,14.2764472940653,14.4561168688546,14.1210573915449,14.3687100486868,5734068.33743784,0.0,1.0
2015-08-19,28.67,29.575,28.41,29.24,3492928,13.9219640789406,14.3614261470062,13.7957097831427,14.1987523428051,7193111.91956619,0.0,1.0
2015-08-20,28.14,28.98,28.08,28.5,2873077,13.6645995528911,14.0724980470072,13.6354639461685,13.8394131932266,5916630.52159435,0.0,1.0
2015-08-21,27.33,28.12,27.3,28.0,4244365,13.2712688621362,13.6548876839836,13.2567010587749,13.5966164705384,8740573.08724649,0.0,1.0
2015-08-24,26.13,27.46,24.62,25.3,7522147,12.6885567276846,13.3343960100351,11.9553106251663,12.2855141680222,15490627.1318588,0.0,1.0
2015-08-25,26.22,27.34,26.2,27.23,3951645,12.7322601377684,13.27612479659,12.7225482688609,13.2227095175986,8137764.29156122,0.0,1.0
2015-08-26,27.26,27.34,26.28,26.5,5143625,13.2372773209599,13.27612479659,12.761395744491,12.8682263024738,10592451.4611463,0.0,1.0
2015-08-27,28.46,28.76,27.62,27.73,3620047,13.8199894554115,13.9656674890244,13.4120909612954,13.4655062402868,7454892.63594611,0.0,1.0
2015-08-28,28.62,29.2,28.08,28.37,3795494,13.8976844066717,14.17932860499,13.6354639461685,13.7762860453276,7816196.93622145,0.0,1.0
2015-08-31,28.11,29.01,27.72,28.5,4565992,13.6500317495298,14.0870658503685,13.460650305833,13.8394131932266,9402911.10490796,0.0,1.0
2015-09-01,27.49,27.73,26.92,27.5,4018559,13.3489638133964,13.4655062402868,13.0721755495319,13.3538197478502,8275562.69192499,0.0,1.0
2015-09-02,27.7,28.24,26.7,27.75,3926376,13.4509384369255,13.7131588974287,12.9653449915491,13.4752181091943,8085726.93347778,0.0,1.0
2015-09-03,27.38,28.09,27.16,27.97,2742922,13.295548534405,13.6403198806223,13.1887179764222,13.5820486671771,5648597.66151505,0.0,1.0
2015-09-04,27.25,27.62,27.01,27.06,2036455,13.2324213865061,13.4120909612954,13.1158789596158,13.1401586318846,4193744.82788086,0.0,1.0
2015-09-08,27.41,27.59,27.175,27.43,2483449,13.3101163377663,13.3975231579341,13.1960018781029,13.3198282066739,5114255.60547908,0.0,1.0
2015-09-09,27.06,27.67,27.0,27.33,2987724,13.1401586318846,13.4363706335642,13.111023025162,13.2712688621362,6152727.20101131,0.0,1.0
2015-09-10,27.03,27.35,26.84,27.02,3809406,13.1255908285233,13.2809807310437,13.0333280739018,13.1207348940695,7844846.41683627,0.0,1.0
2015-09-11,26.25,26.95,26.19,26.83,3847770,12.7468279411297,13.0867433528932,12.7176923344072,13.028472139448,7923850.77812923,0.0,1.0
2015-09-14,25.93,26.22,25.75,26.16,2863691,12.5914380386093,12.7322601377684,12.5040312184416,12.7031245310459,5897301.59512435,0.0,1.0
2015-09-15,26.06,26.27,25.67,25.8,2852870,12.6545651865082,12.7565398100373,12.4651837428114,12.5283108907104,5875017.52168178,0.0,1.0
2015-09-16,26.78,26.87,26.08,26.14,3328950,13.0041924671792,13.0478958772631,12.6642770554158,12.6934126621383,6855426.14237682,0.0,1.0
2015-09-17,27.32,27.912,26.5,26.73,3995332,13.2664129276825,13.5538842473453,12.8682263024738,12.9799127949104,8227730.49768682,0.0,1.0
2015-09-18,26.82,27.18,26.555,26.9,7427441,13.0236162049943,13.1984298453298,12.8949339419695,13.0624636806244,15295595.6690131,0.0,1.0
2015-09-21,27.38,27.46,26.783,26.97,3103751,13.295548534405,13.3343960100351,13.0056492475153,13.0964552218007,6391665.76392803,0.0,1.0
2015-09-22,26.57,27.56,26.25,27.22,3329169,12.9022178436502,13.3829553545728,12.7468279411297,13.2178535831448,6855877.13693219,0.0,1.0
2015-09-23,25.56,26.73,25.5401,26.45,3564711,12.41176846382,12.9799127949104,12.4021051542571,12.843946630205,7340937.22627804,0.0,1.0
2015-09-24,25.46,25.86,24.49,25.86,5960390,12.3632091192824,12.557446497433,11.8921834772673,12.557446497433,12274444.9225015,0.0,1.0
2015-09-25,25.41,25.73,24.99,25.65,4293974,12.3389294470136,12.494319349534,12.1349801999555,12.4554718739039,8842734.6803906,0.0,1.0
2015-09-28,23.48,25.33,23.13,25.3,10310702,11.4017340974372,12.3000819713835,11.2317763915555,12.2855141680222,21233198.4671013,0.0,1.0
2015-09-29,22.1,23.98,22.01,23.74,11202050,10.7316151428178,11.6445308201254,10.6879117327339,11.527988393235,23068783.3756026,0.0,1.0
2015-09-30,24.9,25.09,22.524,22.54,12455972,12.0912767898716,12.1835395444931,10.9375067636574,10.9452762587834,25651029.927609,0.0,1.0
2015-10-01,26.32,26.49,25.09,25.53,9196596,12.7808194823061,12.8633703680201,12.1835395444931,12.3972006604588,18938880.0190084,0.0,1.0
2015-10-02,27.69,27.87,25.94,26.18,7107325,13.4460825024717,13.5334893226395,12.5962939730631,12.7128363999534,14636369.3078503,0.0,1.0
2015-10-05,28.7,28.7,27.79,28.0,5978905,13.9365318823018,13.9365318823018,13.4946418470093,13.5966164705384,12312573.5261231,0.0,1.0
2015-10-06,27.88,28.99,27.86,28.72,4891291,13.5383452570932,14.077353981461,13.5286333881857,13.9462437512094,10072811.0038818,0.0,1.0
2015-10-07,28.14,28.64,27.59,28.35,5332074,13.6645995528911,13.9073962755793,13.3975231579341,13.7665741764201,10980531.2463953,0.0,1.0
2015-10-08,28.54,28.7143,27.53,28.07,3469631,13.8588369310416,13.9434758685707,13.3683875512115,13.6306080117147,7145135.57181725,0.0,1.0
2015-10-09,28.78,28.83,28.28,28.68,2999562,13.975379357932,13.9996590302008,13.7325826352438,13.9268200133943,6177105.61903303,0.0,1.0
2015-10-12,28.28,28.84,27.92,28.78,3049216,13.7325826352438,14.0045149646545,13.5577689949083,13.975379357932,6279359.8822913,0.0,1.0
2015-10-13,27.8,28.45,27.68,28.05,2943632,13.4994977814631,13.8151335209578,13.4412265680179,13.6208961428072,6061926.96385856,0.0,1.0
2015-10-14,27.81,27.94,27.23,27.8,2883519,13.5043537159169,13.5674808638158,13.2227095175986,13.4994977814631,5938134.10674243,0.0,1.0
2015-10-15,28.82,28.93,27.79,28.13,4358592,13.994803095747,14.0482183747384,13.4946418470093,13.6597436184373,8975804.8455983,0.0,1.0
2015-10-16,28.89,29.02,28.525,28.99,5080634,14.0287946369234,14.0919217848223,13.851553029361,14.077353981461,10462731.8353981,0.0,1.0
2015-10-19,28.38,28.59,27.92,28.53,3134875,13.7811419797814,13.8831166033104,13.5577689949083,13.8539809965879,6455760.53352664,0.0,1.0
2015-10-20,27.9,28.32,27.76,28.19,3862819,13.5480571260007,13.7520063730588,13.4800740436481,13.6888792251599,7954841.72362756,0.0,1.0
2015-10-21,27.13,27.88,27.06,27.85,3593585,13.1741501730609,13.5383452570932,13.1401586318846,13.5237774537319,7400398.49017055,0.0,1.0
2015-10-22,26.49,27.11,25.73,27.02,10453806,12.8633703680201,13.1644383041534,12.494319349534,13.1207348940695,21527897.6673532,0.0,1.0
2015-10-23,26.91,27.105,26.27,26.51,5567114,13.0673196150781,13.1620103369265,12.7565398100373,12.8730822369276,11464557.5491347,0.0,1.0
2015-10-26,26.37,26.825,26.3035,26.71,3641435,12.8050991545749,13.0260441722211,12.7728071904574,12.9702009260029,7498937.71152042,0.0,1.0
2015-10-27,25.99,26.23,25.55,26.04,4697195,12.6205736453319,12.7371160722222,12.4069125293663,12.6448533176007,9673102.14897839,0.0,1.0
2015-10-28,26.67,26.85,25.6,25.78,4257164,13.1377306646577,13.2263992630694,12.610645107433,12.6993137058446,8642174.72393724,0.385,1.0
2015-10-29,27.61,27.83,26.01,26.05,4096261,13.6007777896963,13.7091505210883,12.8126124704817,12.8323166034621,8315536.65229946,0.0,1.0
2015-10-30,27.63,28.08,27.15,27.64,3677873,13.6106298561865,13.8323013522155,13.3741802604221,13.6155558894315,7466196.05879667,0.0,1.0
2015-11-02,27.65,28.1914,27.32,27.35,5025551,13.6204819226766,13.8871773625659,13.4579228255886,13.4727009253239,10202024.123585,0.0,1.0
2015-11-03,28.32,28.65,27.65,27.68,4865409,13.9505261500977,14.1130852471857,13.6204819226766,13.6352600224119,9876930.90550818,0.0,1.0
2015-11-04,27.39,28.47,27.06,28.28,6259958,13.4924050583043,14.0244166487741,13.3298459612163,13.9308220171174,12707908.5514461,0.0,1.0
2015-11-05,27.07,27.81,26.62,27.15,6003666,13.3347719944614,13.6992984545981,13.1131004984323,13.3741802604221,12187627.856517,0.0,1.0
2015-11-06,26.79,27.38,26.4,27.08,3914565,13.1968430635988,13.4874790250592,13.0047277670403,13.3396980277064,7946688.14689999,0.0,1.0
2015-11-09,26.64,27.15,26.41,26.78,3354643,13.1229525649224,13.3741802604221,13.0096538002854,13.1919170303537,6810029.15143346,0.0,1.0
2015-11-10,26.75,26.98,26.516,26.56,2156894,13.1771389306184,13.2904376952555,13.0618697526833,13.0835442989617,4378561.59852238,0.0,1.0
2015-11-11,26.42,26.96,26.05,26.76,4436224,13.0145798335304,13.2805856287654,12.8323166034621,13.1820649638635,9005672.06772486,0.0,1.0
2015-11-12,25.55,26.2,25.53,26.16,4658929,12.5860149412075,12.9062071021384,12.5761628747173,12.8865029691581,9457770.11278359,0.0,1.0
2015-11-13,25.83,26.065,24.32,25.41,8187376,12.7239438720701,12.8397056533297,11.9801128520613,12.5170504757762,16620626.7652762,0.0,1.0
2015-11-16,26.8,26.82,25.92,25.98,4356680,13.2017690968439,13.2116211633341,12.7682781712759,12.7978343707464,8844195.28500261,0.0,1.0
2015-11-17,26.37,26.84,26.13,26.7,4589091,12.989949667305,13.2214732298243,12.8717248694228,13.152508764393,9315996.81056398,0.0,1.0
2015-11-18,26.52,26.87,26.13,26.37,4067721,13.0638401659814,13.2362513295595,12.8717248694228,12.989949667305,8257599.5686867,0.0,1.0
2015-11-19,26.22,26.46,25.75,26.32,4780052,12.9160591686286,13.0342839665108,12.6845356061093,12.9653195010795,9703653.55281255,0.0,1.0
2015-11-20,25.54,26.2837,25.27,26.11,5550255,12.5810889079624,12.9474380003999,12.448086010345,12.8618728029326,11267189.4886846,0.0,1.0
2015-11-23,25.42,25.82,25.18,25.54,4860626,12.5219765090213,12.719017838825,12.4037517111392,12.5810889079624,9867221.2674241,0.0,1.0
2015-11-24,25.72,26.11,25.4,25.4,4070921,12.6697575063741,12.8618728029326,12.5121244425312,12.5121244425312,8264095.66776032,0.0,1.0
2015-11-25,25.93,26.0849,25.32,25.57,3959056,12.773204204521,12.8495084594874,12.4727161765704,12.5958670076977,8037006.2543637,0.0,1.0
2015-11-27,25.64,25.96,25.48,25.7,1232603,12.6303492404133,12.7879823042563,12.5515327084919,12.6599054398839,2502222.25200844,0.0,1.0
2015-11-30,25.39,25.77,25.38,25.59,4758916,12.5071984092861,12.6943876725995,12.502272376041,12.6057190741879,9660746.81843132,0.0,1.0
2015-12-01,25.2,25.58,24.64,25.4,6121388,12.4136037776293,12.6007930409428,12.1377459159042,12.5121244425312,12426607.1612493,0.0,1.0
2015-12-02,24.52,24.95,24.23,24.85,14072414,12.0786335169631,12.2904529465021,11.9357785528555,12.2411926140512,28567436.1090108,0.0,1.0
2015-12-03,23.53,25.1,23.45,24.62,7626588,11.5909562256991,12.3643434451784,11.5515479597384,12.1278938494141,15482209.7629979,0.0,1.0
2015-12-04,22.93,23.824,22.24,23.32,12009943,11.2953942309937,11.7357816031048,10.9554979370824,11.4875095275522,24380556.1238718,0.0,1.0
2015-12-07,21.86,22.34,20.83,21.95,21045752,10.7683086737689,11.0047582695333,10.2609272495246,10.8126429729748,42723528.1470604,0.0,1.0
2015-12-08,22.65,23.4895,20.76,20.91,12108311,11.1574653001311,11.5710057910565,10.2264450168089,10.3003355154853,24580246.2093947,0.0,1.0
2015-12-09,24.21,24.8,22.97,23.0,14398441,11.9259264863653,12.2165624478257,11.315098363974,11.3298764637093,29229281.0129706,0.0,1.0
2015-12-10,23.43,24.26,23.28,24.04,8586776,11.5416958932482,11.9505566525908,11.4678053945719,11.8421839211988,17431421.130901,0.0,1.0
2015-12-11,22.39,23.24,22.05,23.07,7282028,11.0293884357588,11.4481012615915,10.8619033054257,11.364358696425,14782742.295247,0.0,1.0
2015-12-14,22.16,22.54,21.46,21.98,9117411,10.9160896711217,11.1032789344351,10.5712673439653,10.82742107271,18508626.6096272,0.0,1.0
2015-12-15,22.42,23.15,22.17,22.4,6376278,11.044166535494,11.4037669623857,10.9210157043668,11.0343144690039,12944041.7527719,0.0,1.0
2015-12-16,23.48,23.9299,22.21,22.41,8842044,11.5663260594737,11.7879482951703,10.9407198373471,11.0392405022489,17949623.0741265,0.0,1.0
2015-12-17,23.12,23.5625,22.555,23.5,7476088,11.3889888626504,11.6069658337457,11.1106679843028,11.5761781259639,15176690.1034422,0.0,1.0
2015-12-18,23.43,23.77,22.95,23.12,10021925,11.5416958932482,11.7091810235813,11.3052462974839,11.3889888626504,20344818.0338354,0.0,1.0
2015-12-21,24.22,24.26,23.36,23.51,10611586,11.9308525196104,11.9505566525908,11.5072136605326,11.581104159209,21541848.1200363,0.0,1.0
2015-12-22,24.72,25.4524,24.02,24.08,10029265,12.177154181865,12.5379368567354,11.8323318547086,11.8618880541791,20359718.4610854,0.0,1.0
2015-12-23,25.63,25.83,25.11,25.4,9592118,12.6254232071683,12.7239438720701,12.3692694784235,12.5121244425312,19472296.5167945,0.0,1.0
2015-12-24,25.95,26.17,25.6534,25.77,3305938,12.7830562710112,12.8914290024032,12.6369501249618,12.6943876725995,6711156.49350213,0.0,1.0
2015-12-28,24.94,25.33,24.61,25.25,7308507,12.285526913257,12.4776422098155,12.122967816169,12.4382339438548,14836495.4850502,0.0,1.0
2015-12-29,24.97,25.56,24.61,25.3,5546295,12.3003050129922,12.5909409744526,12.122967816169,12.4628641100802,11259150.566081,0.0,1.0
2015-12-30,24.9,24.98,24.3188,24.46,5028864,12.2658227802766,12.3052310462373,11.9795217280719,12.0490773174926,10208749.6161571,0.0,1.0
2015-12-31,25.58,25.86,24.6,24.86,6900291,12.6007930409428,12.7387219718053,12.1180417829239,12.2461186472962,14007804.3664777,0.0,1.0
2016-01-04,26.44,26.525,25.35,25.69,11512575,13.0244319000206,13.0663031826039,12.4874942763057,12.6549794066388,23370883.6851086,0.0,1.0
2016-01-05,26.21,26.7,25.87,26.64,6201661,12.9111331353835,13.152508764393,12.7436480050504,13.1229525649224,12589563.8365417,0.0,1.0
2016-01-06,25.09,25.93,24.94,25.78,8032538,12.3594174119333,12.773204204521,12.285526913257,12.6993137058446,16306300.8314139,0.0,1.0
2016-01-07,24.18,25.06,24.01,24.53,8238032,11.9111483866301,12.3446393121981,11.8274058214635,12.0835595502082,16723460.0136114,0.0,1.0
2016-01-08,24.25,24.73,24.08,24.65,5699394,11.9456306193457,12.1820802151101,11.8618880541791,12.1426719491493,11569946.2761029,0.0,1.0
2016-01-11,23.1,24.83,22.64,24.31,8985329,11.3791367961602,12.231340547561,11.152539266886,11.9751868188162,18240496.0603022,0.0,1.0
2016-01-12,23.35,23.85,21.5,23.39,12905865,11.5022876272875,11.7485892895421,10.5909714769457,11.5219917602679,26199305.5220673,0.0,1.0
2016-01-13,21.79,23.8,21.2,23.4,9569346,10.7338264410533,11.7239591233166,10.4431904795929,11.526917793513,19426068.651762,0.0,1.0
2016-01-14,23.04,23.13,21.6601,21.93,8089266,11.3495805966897,11.3939148958955,10.6698372691996,10.8027909064846,16421460.4277413,0.0,1.0
2016-01-15,22.5,23.04,21.6,21.87,9467367,11.0835748014548,11.3495805966897,10.6402318093966,10.773234707014,19219048.1244409,0.0,1.0
2016-01-19,21.23,22.75,20.7839,22.5,9054637,10.4579685793282,11.206725632582,10.2382182362647,11.0835748014548,18381193.4461127,0.0,1.0
2016-01-20,20.02,20.64,19.0,20.64,16424872,9.8619185566722,10.1673326178678,9.35946316567291,10.1673326178678,33342998.6822928,0.0,1.0
2016-01-21,20.68,21.07,19.87,20.15,9191998,10.1870367508482,10.3791520474068,9.78802805799583,9.92595698885838,18660040.5288783,0.0,1.0
2016-01-22,21.58,22.75,21.31,22.3,12673488,10.6303797429064,11.206725632582,10.4973768452889,10.9850541365529,25727573.0175586,0.0,1.0
2016-01-25,21.37,22.66,20.97,21.3,10353311,10.5269330447595,11.1623913333762,10.3298917149558,10.4924508120438,21017541.8737124,0.0,1.0
2016-01-26,22.21,22.54,20.81,21.93,6978938,10.9407198373471,11.1032789344351,10.2510751830344,10.8027909064846,14167460.2114284,0.0,1.0
2016-01-27,22.22,22.58,21.162,21.65,7952468,11.1377611671508,11.3182109430362,10.6074393257986,10.8520490219988,15865292.5222676,0.39,1.0
2016-01-28,23.84,24.7,22.89,23.32,7181829,11.9497851586352,12.3808596232504,11.4735982500487,11.6891354823563,14327856.1988435,0.0,1.0
2016-01-29,23.91,25.0,23.62,24.32,7717034,11.9848726150574,12.5312344364883,11.8395102955941,12.1903848598158,15395598.1733325,0.0,1.0
2016-02-01,23.94,24.12,22.77,23.53,6294039,11.9999100963812,12.0901349843239,11.4134483247535,11.7943978516228,12556701.8794116,0.0,1.0
2016-02-02,23.17,23.61,22.925,23.13,7359659,11.6139480757373,11.8344978018195,11.4911419782597,11.5938981006389,14682629.7067954,0.0,1.0
2016-02-03,23.42,23.51,22.31,23.44,8698054,11.7392604201022,11.7843728640736,11.1828736111221,11.7492854076514,17352747.7362349,0.0,1.0
2016-02-04,24.06,24.1,22.92,23.46,5541786,12.0600600216763,12.0801099967747,11.4886357313724,11.7593103952006,11055945.9007955,0.0,1.0
2016-02-05,22.93,24.11,22.34,23.93,6044869,11.493648225147,12.0851224905493,11.1979110924459,11.9948976026066,12059604.0051702,0.0,1.0
2016-02-08,21.33,22.47,20.6,22.01,9357214,10.6916492212118,11.2630735115157,10.3257371756663,11.0324987978843,18667781.7884282,0.0,1.0
2016-02-09,20.8,21.16,20.0,20.51,8770197,10.4259870511582,10.6064368270437,10.0249875491906,10.280624731695,17496674.0995267,0.0,1.0
2016-02-10,20.74,21.24,20.14,20.6,7209327,10.3959120885107,10.6465367772404,10.0951624620349,10.3257371756663,14382715.1198448,0.0,1.0
2016-02-11,19.79,20.87,19.64,20.04,9544996,9.91972517992411,10.4610745075804,9.84453777330518,10.045037524289,19042409.6851285,0.0,1.0
2016-02-12,20.6,20.91,19.76,20.52,8670022,10.3257371756663,10.4811244826788,9.90468769860032,10.2856372254696,17296823.4772521,0.0,1.0
2016-02-16,21.86,22.31,20.86,21.31,14062013,10.9573113912653,11.1828736111221,10.4560620138058,10.6816242336626,28053926.1141235,0.0,1.0
2016-02-17,23.1,23.54,22.31,22.67,10278829,11.5788606193152,11.7994103453973,11.1828736111221,11.3633233870076,20506417.4884284,0.0,1.0
2016-02-18,22.99,23.58,22.56,23.58,4601589,11.5237231877946,11.8194603204957,11.308185955487,11.8194603204957,9180238.83305775,0.0,1.0
2016-02-19,22.33,22.57,21.78,22.5,6706641,11.1928985986713,11.3131984492616,10.9172114410686,11.2781109928394,13379849.036404,0.0,1.0
2016-02-22,23.41,23.52,22.72,23.14,5968109,11.7342479263276,11.7893853578482,11.3883858558805,11.5989105944135,11906466.65787,0.0,1.0
2016-02-23,22.59,23.24,22.43,23.0,4422182,11.3232234368108,11.6490355321595,11.2430235364173,11.5287356815692,8822319.18653511,0.0,1.0
2016-02-24,23.18,23.25,21.75,22.0,6072088,11.6189605695119,11.6540480259341,10.9021739597448,11.0274863041097,12113906.3170014,0.0,1.0
2016-02-25,22.96,23.14,22.64,22.82,6408431,11.5086857064708,11.5989105944135,11.3482859056838,11.4385107936265,12784915.6291818,0.0,1.0
2016-02-26,23.03,23.69,22.95,23.235,4191612,11.543773162893,11.8745977520163,11.5036732126962,11.6465292852722,8362328.59030017,0.0,1.0
2016-02-29,23.37,23.63,22.89,23.04,5051049,11.7141979512292,11.8445227893687,11.4735982500487,11.5487856566676,10076918.2509515,0.0,1.0
2016-03-01,23.05,23.75,22.68,23.75,6990095,11.5537981504422,11.9046727146638,11.3683358807822,11.9046727146638,13945344.0030743,0.0,1.0
2016-03-02,23.73,23.9,22.705,22.72,6926983,11.8946477271147,11.9798601212828,11.3808671152186,11.3883858558805,13819434.6197652,0.0,1.0
2016-03-03,24.11,24.5,23.58,23.77,6269263,12.0851224905493,12.2806097477585,11.8194603204957,11.914697702213,12507273.3890949,0.0,1.0
2016-03-04,24.08,24.59,23.94,24.25,6802238,12.0700850092255,12.3257221917299,11.9999100963812,12.1552974033936,13570566.480253,0.0,1.0
2016-03-07,25.1,25.13,23.83,24.1,6713903,12.5813593742342,12.596396855558,11.9447726648606,12.0801099967747,13394336.8349461,0.0,1.0
2016-03-08,23.37,25.12,23.34,25.12,7555352,11.7141979512292,12.5913843617834,11.6991604699054,12.5913843617834,15073040.1667382,0.0,1.0
2016-03-09,23.4,24.05,23.01,23.6,7853743,11.729235432553,12.0550475279017,11.5337481753438,11.8294853080449,15668334.6716657,0.0,1.0
2016-03-10,23.26,23.625,22.96,23.17,5694141,11.6590605197087,11.8420165424814,11.5086857064708,11.6139480757373,11359896.402983,0.0,1.0
2016-03-11,24.06,24.24,23.5,23.62,7114810,12.0600600216763,12.150284909619,11.779360370299,11.8395102955941,14194152.2921381,0.0,1.0
2016-03-14,23.99,24.19,23.41,23.88,4409672,12.0249725652541,12.125222440746,11.7342479263276,11.9698351337336,8797361.54955332,0.0,1.0
2016-03-15,23.88,23.89,23.155,23.69,3814332,11.9698351337336,11.9748476275082,11.6064293350754,11.8745977520163,7609649.35125122,0.0,1.0
2016-03-16,24.65,24.76,23.85,23.86,5332338,12.3557971543774,12.410934585898,11.9547976524098,11.9598101461844,10638094.0102624,0.0,1.0
2016-03-17,25.2,25.44,24.4205,24.85,6850727,12.6314843119802,12.7517841625705,12.2407604222505,12.4560470298693,13667302.7599981,0.0,1.0
2016-03-18,25.5,25.69,24.91,25.5,10005031,12.781859125218,12.8770965069353,12.4861219925169,12.781859125218,19960186.3860824,0.0,1.0
2016-03-21,24.69,25.425,24.6,25.39,5719466,12.3758471294758,12.7442654219086,12.3307346855045,12.7267216936975,11410420.1565054,0.0,1.0
2016-03-22,25.13,25.23,24.38,24.46,3567472,12.596396855558,12.646521793304,12.2204598224634,12.2605597726601,7117159.96153637,0.0,1.0
2016-03-23,24.3,25.05,24.19,24.81,4486793,12.1803598722666,12.5562969053612,12.125222440746,12.435997054771,8951219.09724915,0.0,1.0
2016-03-24,24.55,24.87,23.66,23.83,5291824,12.3056722166315,12.4660720174185,11.8595602706925,11.9447726648606,10557267.9747163,0.0,1.0
2016-03-28,24.3,24.72,24.075,24.72,3263448,12.1803598722666,12.3908846107996,12.0675787623382,12.3908846107996,6510627.53741471,0.0,1.0
2016-03-29,24.31,24.38,23.79,23.95,4735141,12.1853723660412,12.2204598224634,11.9247226897622,12.0049225901558,9446677.06920453,0.0,1.0
2016-03-30,24.38,24.88,24.35,24.55,3503916,12.2204598224634,12.4710845111931,12.2054223411396,12.3056722166315,6990364.79159095,0.0,1.0
2016-03-31,24.62,24.725,24.24,24.38,3990795,12.3407596730536,12.3933908576869,12.150284909619,12.2204598224634,7961695.67377112,0.0,1.0
2016-04-01,24.19,24.42,23.76,24.0,25192636,12.125222440746,12.2405097975617,11.9096852084384,12.0299850590287,50259685.3639665,0.0,1.0
2016-04-04,24.25,24.77,24.01,24.22,4802895,12.1552974033936,12.4159470796726,12.0349975528033,12.1402599220698,9581847.31189572,0.0,1.0
2016-04-05,23.86,24.4,23.76,24.1,3321086,11.9598101461844,12.2304848100125,11.9096852084384,12.0801099967747,6625616.20890618,0.0,1.0
2016-04-06,24.25,24.48,23.88,24.03,3723259,12.1552974033936,12.2705847602093,11.9698351337336,12.0450225403525,7427957.35502058,0.0,1.0
2016-04-07,24.09,24.43,23.9,24.16,3842247,12.0750975030001,12.2455222913363,11.9798601212828,12.1101849594223,7665340.19348525,0.0,1.0
2016-04-08,24.4,24.75,24.2721,24.65,4008134,12.2304848100125,12.4059220921234,12.1663750146355,12.3557971543774,7996287.23793003,0.0,1.0
2016-04-11,24.36,24.96,24.205,24.71,4013821,12.2104348349142,12.5111844613899,12.1327411814079,12.385872117025,8007632.88793122,0.0,1.0
2016-04-12,25.01,25.406,24.37,24.51,8061155,12.5362469302629,12.7347416837368,12.2154473286888,12.2856222415331,16082124.7117675,0.0,1.0
2016-04-13,25.06,25.0999,24.72,25.01,2976149,12.5613093991358,12.5813092492965,12.3908846107996,12.5362469302629,5937461.73827477,0.0,1.0
2016-04-14,24.36,25.1,24.33,25.07,5670718,12.2104348349142,12.5813593742342,12.1953973535904,12.5663218929104,11313167.167889,0.0,1.0
2016-04-15,23.98,24.39,23.96,24.12,3969567,12.0199600714795,12.2254723162379,12.0099350839304,12.0901349843239,7919345.49648494,0.0,1.0
2016-04-18,24.88,24.99,23.56,23.68,3558795,12.4710845111931,12.5262219427137,11.8094353329465,11.8695852582417,7099849.21684483,0.0,1.0
2016-04-19,26.19,26.25,25.1,25.11,8059216,13.1277211956651,13.1577961583127,12.5813593742342,12.5863718680088,16078256.3777861,0.0,1.0
2016-04-20,26.7,27.04,25.83,25.95,7073986,13.3833583781695,13.5537831665057,12.9472714197797,13.0074213450748,14112707.8019585,0.0,1.0
2016-04-21,26.79,27.16,26.5501,26.99,5008904,13.4284708221408,13.6139330918008,13.3082210964883,13.5287206976327,9992838.3460275,0.0,1.0
2016-04-22,27.3,27.3,26.66,26.93,4696654,13.6841080046452,13.6841080046452,13.3633084030711,13.4986457349852,9369894.92895518,0.0,1.0
2016-04-25,27.17,27.481,26.91,27.36,5567704,13.6189455855754,13.7748341419654,13.488620747436,13.7141829672928,11107652.6981812,0.0,1.0
2016-04-26,27.25,27.41,26.925,27.41,4448402,13.6590455357722,13.7392454361657,13.4961394880979,13.7392454361657,8874628.47843468,0.0,1.0
2016-04-27,27.13,27.3777,26.63,27.05,5338187,13.7968891145736,13.9228562886864,13.5426154486212,13.7562053280212,10496932.468423,0.395,1.0
2016-04-28,26.8,27.49,26.71,26.81,4284992,13.629068495045,13.9799661540593,13.5832992351736,13.6341539683641,8425945.29785734,0.0,1.0
2016-04-29,26.69,26.97,26.27,26.76,5583163,13.5731282885355,13.7155215414688,13.3595384091356,13.6087266017689,10978649.6747301,0.0,1.0
2016-05-02,25.92,26.65,25.54,26.56,7984354,13.1815468429689,13.5527863952593,12.9882988568452,13.5070171353879,15700316.3699555,0.0,1.0
2016-05-03,25.46,25.84,25.25,25.52,6138268,12.9476150702928,13.1408630564166,12.8408201305928,12.9781279102071,12070199.9890754,0.0,1.0
2016-05-04,25.53,25.945,25.14,25.51,3941772,12.9832133835261,13.1942605262665,12.7848799240833,12.973042436888,7751042.53371433,0.0,1.0
2016-05-05,25.65,26.27,25.5,25.82,3881254,13.0442390633547,13.3595384091356,12.967956963569,13.1306921097785,7632040.82786848,0.0,1.0
2016-05-06,26.05,26.24,25.61,25.89,5120317,13.2476579961165,13.3442819891784,13.0238971700785,13.1662904230118,10068516.1021745,0.0,1.0
2016-05-09,25.68,26.07,25.31,25.94,6145614,13.0594954833118,13.2578289427546,12.8713329705071,13.191717789607,12084645.0555208,0.0,1.0
2016-05-10,25.69,26.155,25.63,25.75,6361491,13.0645809566309,13.3010554659665,13.0340681167166,13.0950937965451,12509142.4158578,0.0,1.0
2016-05-11,26.02,26.26,25.305,25.69,3728538,13.2324015761594,13.3544529358165,12.8687902338476,13.0645809566309,7331742.32973651,0.0,1.0
2016-05-12,26.27,26.5,25.98,26.46,2867426,13.3595384091356,13.4765042954736,13.2120596828832,13.4561624021975,5638464.34757725,0.0,1.0
2016-05-13,26.26,26.53,26.0863,26.19,3033525,13.3544529358165,13.4917607154308,13.2661182642647,13.3188546225832,5965078.98023675,0.0,1.0
2016-05-16,26.72,26.8,26.35,26.66,7768325,13.5883847084927,13.629068495045,13.4002221956879,13.5578718685784,15275520.1190521,0.0,1.0
2016-05-17,27.09,27.58,26.5,26.63,5626405,13.7765472212974,14.0257354139307,13.4765042954736,13.5426154486212,11063680.1080587,0.0,1.0
2016-05-18,26.68,27.28,26.52,27.12,8436068,13.5680428152165,13.8731712143593,13.4866752421117,13.7918036412545,16588560.1413035,0.0,1.0
2016-05-19,27.16,27.3123,26.27,26.38,4548301,13.8121455345307,13.8895972931798,13.3595384091356,13.4154786156451,8943712.24594813,0.0,1.0
2016-05-20,27.37,27.53,27.0799,27.23,4383541,13.9189404742307,14.0003080473354,13.7714108932452,13.847743847764,8619730.6032111,0.0,1.0
2016-05-23,27.41,27.65,27.0646,27.18,3975702,13.9392823675069,14.061333727164,13.763630119067,13.8223164811688,7817761.98708933,0.0,1.0
2016-05-24,27.24,27.83,27.085,27.52,4213264,13.8528293210831,14.1528722469068,13.7740044846379,13.9952225740164,8284900.41275024,0.0,1.0
2016-05-25,27.73,27.8,27.2701,27.38,3483340,14.1020175137164,14.1376158269497,13.8681365957734,13.9240259475497,6849588.58589193,0.0,1.0
2016-05-26,27.44,27.94,27.235,27.91,2813435,13.954538787464,14.2088124534164,13.8502865844236,14.1935560334592,5532297.23861264,0.0,1.0
2016-05-27,27.62,27.66,27.0601,27.27,2699167,14.0460773072069,14.0664192004831,13.7613416560734,13.8680857410402,5307602.32266048,0.0,1.0
2016-05-31,27.76,28.14,27.46,27.75,7076436,14.1172739336735,14.3105219197973,13.9647097341021,14.1121884603545,13914999.757243,0.0,1.0
2016-06-01,28.13,28.215,27.5,27.5,4340793,14.3054364464782,14.3486629696901,13.9850516273783,13.9850516273783,8535671.56422277,0.0,1.0
2016-06-02,28.19,28.25,27.78,27.85,3304536,14.3359492863925,14.3664621263068,14.1274448803116,14.1630431935449,6497991.0279413,0.0,1.0
2016-06-03,28.31,28.46,28.01,28.25,4228009,14.3969749662211,14.4732570660068,14.2444107666497,14.3664621263068,8313894.76406219,0.0,1.0
2016-06-06,28.9,29.045,28.4,28.56,3893129,14.6970178920448,14.770757255171,14.4427442260925,14.5241117991972,7655391.65335712,0.0,1.0
2016-06-07,28.9,29.06,28.84,28.93,2552235,14.6970178920448,14.7783854651496,14.6665050521306,14.712274312002,5018677.39712861,0.0,1.0
2016-06-08,28.72,29.2,28.56,29.2,2923122,14.605479372302,14.8495820916162,14.5241117991972,14.8495820916162,5747984.14348574,0.0,1.0
2016-06-09,28.9,28.98,28.41,28.47,3623929,14.6970178920448,14.7377016785972,14.4478296994115,14.4783425393258,7126040.72943866,0.0,1.0
2016-06-10,28.2,28.69,28.06,28.5,3402167,14.3410347597116,14.5902229523449,14.2698381332449,14.493598959283,6689971.19158572,0.0,1.0
2016-06-13,27.92,28.14,27.48,27.6,3720373,14.1986415067783,14.3105219197973,13.9748806807402,14.0359063605688,7315686.79372686,0.0,1.0
2016-06-14,27.59,27.83,27.225,27.74,8016425,14.0308208872497,14.1528722469068,13.8452011111045,14.1071029870354,15763380.3130498,0.0,1.0
2016-06-15,27.72,28.01,27.29,27.49,2534905,14.0969320403973,14.2444107666497,13.8782566876783,13.9799661540593,4984599.93980503,0.0,1.0
2016-06-16,27.71,27.82,27.31,27.47,2940029,14.0918465670783,14.1477867735878,13.8884276343164,13.9697952074212,5781229.81982559,0.0,1.0
2016-06-17,27.72,28.0,27.6,28.0,4656987,14.0969320403973,14.2393252933306,14.0359063605688,14.2393252933306,9157430.79913165,0.0,1.0
2016-06-20,28.07,28.47,27.8,28.2,3655996,14.274923606564,14.4783425393258,14.1376158269497,14.3410347597116,7189096.80699172,0.0,1.0
2016-06-21,28.67,28.78,27.82,27.91,3881013,14.5800520057068,14.6359922122163,14.1477867735878,14.1935560334592,7631566.92901014,0.0,1.0
2016-06-22,28.74,29.03,28.47,28.7,3959553,14.6156503189401,14.7631290451924,14.4783425393258,14.5953084256639,7786006.83081014,0.0,1.0
2016-06-23,29.42,29.43,28.77,29.02,4443623,14.9614625046353,14.9665479779543,14.6309067388972,14.7580435718734,8737874.96506423,0.0,1.0
2016-06-24,28.48,29.3199,28.045,28.25,5323167,14.4834280126449,14.9105569167116,14.2622099232663,14.3664621263068,10467397.3611524,0.0,1.0
2016-06-27,27.76,28.36,27.44,28.17,5020146,14.1172739336735,14.4224023328163,13.954538787464,14.3257783397544,9871541.31985713,0.0,1.0
2016-06-28,28.4,28.62,27.8599,28.37,3685357,14.4427442260925,14.5546246391115,14.1680778121308,14.4274878061354,7246831.84591139,0.0,1.0
2016-06-29,28.9,29.1,28.68,28.71,3745506,14.6970178920448,14.7987273584258,14.5851374790258,14.6003938989829,7365107.95557995,0.0,1.0
2016-06-30,29.26,29.37,28.75,28.82,5176713,14.8800949315305,14.93603513804,14.6207357922591,14.6563341054925,10179412.367796,0.0,1.0
2016-07-01,29.02,29.44,29.0,29.32,2726993,14.7580435718734,14.9716334512734,14.7478726252353,14.9106077714448,5362318.96013804,0.0,1.0
2016-07-05,29.0,29.05,28.5,28.5,3746933,14.7478726252353,14.7732999918305,14.493598959283,14.493598959283,7367913.98740917,0.0,1.0
2016-07-06,28.87,29.08,28.67,28.8,5173224,14.6817614720877,14.7885564117877,14.5800520057068,14.6461631588544,10172551.6494693,0.0,1.0
2016-07-07,28.92,29.5,28.75,29.11,3153450,14.7071888386829,15.0021462911876,14.6207357922591,14.8038128317448,6200897.73785533,0.0,1.0
2016-07-08,29.05,29.29,28.63,29.13,3236646,14.7732999918305,14.8953513514877,14.5597101124306,14.8139837783829,6364493.12963216,0.0,1.0
2016-07-11,29.08,29.3,28.95,29.22,2754119,14.7885564117877,14.9004368248067,14.7224452586401,14.8597530382543,5415659.12790256,0.0,1.0
2016-07-12,29.93,30.0,29.33,29.4,5679266,15.2208216439066,15.25641995714,14.9156932447638,14.9512915579972,11167625.2016296,0.0,1.0
2016-07-13,29.66,29.96,29.28,29.9,4758913,15.0835138642924,15.2360780638638,14.8902658781686,15.2055652239495,9357856.58765804,0.0,1.0
2016-07-14,29.59,30.105,29.54,29.9,4363960,15.0479155510591,15.30981742699,15.0224881844638,15.2055652239495,8581226.81256751,0.0,1.0
2016-07-15,29.38,29.8,29.185,29.75,3053612,14.9411206113591,15.154710490759,14.8419538816377,15.1292831241638,6004577.76184428,0.0,1.0
2016-07-18,29.61,29.755,29.18,29.35,4878343,15.0580864976971,15.1318258608233,14.8394111449781,14.9258641914019,9592701.98455103,0.0,1.0
2016-07-19,29.4,29.76,29.31,29.6,2583392,14.9512915579972,15.1343685974828,14.9055222981257,15.0530010243781,5079944.06405476,0.0,1.0
2016-07-20,29.54,29.64,29.1027,29.38,1759879,15.0224881844638,15.0733429176543,14.8001004362219,14.9411206113591,3460600.20295204,0.0,1.0
2016-07-21,29.39,29.8465,29.23,29.55,3116106,14.9462060846781,15.1783579416926,14.8648385115734,15.0275736577829,6127465.04505143,0.0,1.0
2016-07-22,29.52,29.59,29.2,29.3,3046400,15.0123172378257,15.0479155510591,14.8495820916162,14.9004368248067,5990396.19102966,0.0,1.0
2016-07-25,29.1,29.5,29.08,29.42,2860002,14.7987273584258,15.0021462911876,14.7885564117877,14.9614625046353,5623865.90307811,0.0,1.0
2016-07-26,29.06,29.1,28.8,29.0,3920512,14.7783854651496,14.7987273584258,14.6461631588544,14.7478726252353,7709237.18214483,0.0,1.0
2016-07-27,28.49,28.84,28.28,28.75,9832751,14.6919324187258,14.8724229889804,14.583638076573,14.8260111280578,19067272.2965258,0.4,1.0
2016-07-28,28.46,28.85,28.13,28.37,4109630,14.6764617984183,14.8775798624163,14.5062849750353,14.6300499374956,7969227.96559897,0.0,1.0
2016-07-29,28.47,28.48,28.14,28.2,3010599,14.6816186718541,14.6867755452899,14.5114418484712,14.5423830890862,5838031.58532626,0.0,1.0
2016-08-01,27.21,28.32,27.02,28.23,7359124,14.0318526189375,14.6042655703164,13.9338720236564,14.5578537093938,14270515.0544235,0.0,1.0
2016-08-02,26.89,27.31,26.43,27.16,7325917,13.8668326689904,14.0834213532959,13.6296164909415,14.0060682517582,14206121.3856374,0.0,1.0
2016-08-03,27.3,27.31,26.59,26.8,9032755,14.0782644798601,14.0834213532959,13.712126465915,13.8204208080678,17515952.4707587,0.0,1.0
2016-08-04,26.78,27.54,26.7,27.08,5734644,13.8101070611961,14.2020294423204,13.7688520737093,13.9648132642715,11120389.2655919,0.0,1.0
2016-08-05,27.2,27.49,26.95,27.28,5355309,14.0266957455016,14.1762450751412,13.8977739096055,14.0679507329884,10384798.2050024,0.0,1.0
2016-08-08,27.54,27.91,27.22,27.25,4105556,14.2020294423204,14.3928337594467,14.0370094923733,14.0524801126809,7961327.82988559,0.0,1.0
2016-08-09,27.18,27.76,27.07,27.57,2990132,14.0163819986299,14.315480657909,13.9596563908356,14.2175000626279,5798342.80828992,0.0,1.0
2016-08-10,26.96,27.3602,26.86,27.15,2783334,13.9029307830413,14.1093088579439,13.8513620486829,14.0009113783224,5397328.50655717,0.0,1.0
2016-08-11,26.94,27.313,26.93,27.04,3341823,13.8926170361696,14.0849684153267,13.8874601627338,13.9441857705281,6480327.74426943,0.0,1.0
2016-08-12,27.21,27.6,27.02,27.07,4134613,14.0318526189375,14.2329706829355,13.9338720236564,13.9596563908356,8017673.98683801,0.0,1.0
2016-08-15,27.23,27.44,27.14,27.32,4004978,14.0421663658092,14.1504607079619,13.9957545048866,14.0885782267318,7766291.04790666,0.0,1.0
2016-08-16,27.39,27.46,27.17,27.17,5143834,14.1246763407827,14.1607744548336,14.0112251251941,14.0112251251941,9974714.45439102,0.0,1.0
2016-08-17,27.56,27.56,27.25,27.39,3261060,14.2123431891921,14.2123431891921,14.0524801126809,14.1246763407827,6323715.40734719,0.0,1.0
2016-08-18,27.02,28.03,26.875,27.55,11169842,13.9338720236564,14.4547162406769,13.8590973588366,14.2071863157562,21660104.9821327,0.0,1.0
2016-08-19,26.81,27.25,26.47,26.95,7447277,13.8255776815036,14.0524801126809,13.6502439846849,13.8977739096055,14441457.7798883,0.0,1.0
2016-08-22,26.6,26.735,26.36,26.47,4851468,13.7172833393509,13.7869011307348,13.5935183768906,13.6502439846849,9407770.1544442,0.0,1.0
2016-08-23,26.53,26.7,26.45,26.5,4233021,13.6811852252999,13.7688520737093,13.6399302378132,13.6657146049924,8208502.79274969,0.0,1.0
2016-08-24,26.32,26.51,26.185,26.4,4456081,13.5728908831472,13.6708714784282,13.5032730917632,13.6141458706339,8641051.70591373,0.0,1.0
2016-08-25,26.4,26.45,26.121,26.31,2943776,13.6141458706339,13.6399302378132,13.4702691017738,13.5677340097113,5708451.13152746,0.0,1.0
2016-08-26,26.59,26.84,26.42,26.45,3471182,13.712126465915,13.8410483018112,13.6244596175056,13.6399302378132,6731175.47518484,0.0,1.0
2016-08-29,26.6,26.66,26.47,26.6,2818801,13.7172833393509,13.7482245799659,13.6502439846849,13.7172833393509,5466104.67576359,0.0,1.0
2016-08-30,26.47,26.82,26.37,26.7,2623576,13.6502439846849,13.8307345549395,13.5986752503264,13.7688520737093,5087532.26666982,0.0,1.0
2016-08-31,26.4,26.4435,26.16,26.3,3767258,13.6141458706339,13.6365782700799,13.4903809081736,13.5625771362755,7305314.05679504,0.0,1.0
2016-09-01,26.52,26.54,26.26,26.26,2886608,13.6760283518641,13.6863420987358,13.5419496425321,13.5419496425321,5597593.26248878,0.0,1.0
2016-09-02,26.82,26.88,26.55,26.68,3345414,13.8307345549395,13.8616757955546,13.6914989721716,13.7585383268376,6487291.26595493,0.0,1.0
2016-09-06,27.16,27.22,26.8736,27.0,5141073,14.0060682517582,14.0370094923733,13.8583753965556,13.9235582767847,9969360.43507227,0.0,1.0
2016-09-07,27.11,27.35,26.995,27.26,4611091,13.980283884579,14.1040488470393,13.9209798400668,14.0576369861167,8941640.81659951,0.0,1.0
2016-09-08,27.25,27.53,27.12,27.24,5284327,14.0524801126809,14.1968725688846,13.9854407580149,14.047323239245,10247152.7869345,0.0,1.0
2016-09-09,26.81,27.5,26.78,27.16,6416781,13.8255776815036,14.181401948577,13.8101070611961,14.0060682517582,12443161.6944407,0.0,1.0
2016-09-12,27.29,27.5,26.38,26.47,5678128,14.0731076064242,14.181401948577,13.6038321237622,13.6502439846849,11010795.7285329,0.0,1.0
2016-09-13,26.34,27.06,26.3,26.94,6647812,13.5832046300189,13.9544995173998,13.5625771362755,13.8926170361696,12891167.6478039,0.0,1.0
2016-09-14,26.04,26.7,25.99,26.34,5879062,13.4284984269435,13.7688520737093,13.4027140597642,13.5832046300189,11400438.7990866,0.0,1.0
2016-09-15,25.96,26.2347,25.86,26.14,5157330,13.3872434394567,13.5289027527394,13.3356747050982,13.4800671613019,10000885.3507062,0.0,1.0
2016-09-16,26.01,26.1,25.76,25.78,7465607,13.4130278066359,13.4594396675586,13.2841059707398,13.2944197176115,14477002.5731201,0.0,1.0
2016-09-19,26.74,27.07,26.37,26.45,6836983,13.7894795674527,13.9596563908356,13.5986752503264,13.6399302378132,13258000.3854179,0.0,1.0
2016-09-20,26.65,26.96,26.6,26.73,2534167,13.7430677065301,13.9029307830413,13.7172833393509,13.7843226940169,4914153.95690076,0.0,1.0
2016-09-21,27.31,27.4,26.705,26.98,5327304,14.0834213532959,14.1298332142186,13.7714305104272,13.913244529913,10330492.0438209,0.0,1.0
2016-09-22,27.66,27.72,27.43,27.5,4347954,14.2639119235506,14.2948531641656,14.1453038345261,14.181401948577,8431376.20903534,0.0,1.0
2016-09-23,27.28,27.71,27.1836,27.49,3631894,14.0679507329884,14.2896962907298,14.0182384730668,14.1762450751412,7042821.67321418,0.0,1.0
2016-09-26,27.12,27.31,27.05,27.3,3640673,13.9854407580149,14.0834213532959,13.9493426439639,14.0782644798601,7059845.55427158,0.0,1.0
2016-09-27,26.93,27.16,26.73,26.9,2150358,13.8874601627338,14.0060682517582,13.7843226940169,13.8719895424262,4169887.09680665,0.0,1.0
2016-09-28,27.5,27.56,26.83,27.2,4394777,14.181401948577,14.2123431891921,13.8358914283753,14.0266957455016,8522173.47327406,0.0,1.0
2016-09-29,27.42,27.84,27.305,27.58,4188832,14.1401469610902,14.3567356453958,14.080842916578,14.2226569360638,8122813.27457607,0.0,1.0
2016-09-30,27.63,27.6973,27.31,27.63,2632402,14.248441303243,14.2831470614663,14.0834213532959,14.248441303243,5104647.28822272,0.0,1.0
2016-10-03,27.41,27.8,27.3,27.71,2185853,14.1349900876544,14.3361081516524,14.0782644798601,14.2896962907298,4238717.56247848,0.0,1.0
2016-10-04,26.71,27.53,26.69,27.37,3592025,13.7740089471452,14.1968725688846,13.7636952002735,14.114362593911,6965509.32398553,0.0,1.0
2016-10-05,26.9,27.12,26.8525,26.95,3046232,13.8719895424262,13.9854407580149,13.847494393606,13.8977739096055,5907129.65500608,0.0,1.0
2016-10-06,26.76,27.03,26.65,26.97,2712062,13.7997933143244,13.9390288970922,13.7430677065301,13.9080876564772,5259120.7322407,0.0,1.0
2016-10-07,26.88,26.98,26.7,26.77,4164768,13.8616757955546,13.913244529913,13.7688520737093,13.8049501877602,8076149.34089728,0.0,1.0
2016-10-10,27.44,27.52,27.0,27.0,2863601,14.1504607079619,14.1917156954487,13.9235582767847,13.9235582767847,5552979.02037831,0.0,1.0
2016-10-11,27.27,27.51,26.96,27.44,4075895,14.0627938595526,14.1865588220129,13.9029307830413,14.1504607079619,7903810.42060842,0.0,1.0
2016-10-12,27.23,27.2646,26.94,27.19,4315686,14.0421663658092,14.0600091478972,13.8926170361696,14.0215388720658,8368803.41099904,0.0,1.0
2016-10-13,27.18,27.22,26.8,26.97,4161234,14.0163819986299,14.0370094923733,13.8204208080678,13.9080876564772,8069296.35130205,0.0,1.0
2016-10-14,26.89,27.33,26.71,27.26,2937807,13.8668326689904,14.0937351001676,13.7740089471452,14.0576369861167,5696876.28860323,0.0,1.0
2016-10-17,26.59,27.0,26.56,26.84,3355168,13.712126465915,13.9235582767847,13.6966558456075,13.8410483018112,6506205.82750342,0.0,1.0
2016-10-18,27.03,27.16,26.73,26.87,3452788,13.9390288970922,14.0060682517582,13.7843226940169,13.8565189221187,6695506.57574641,0.0,1.0
2016-10-19,27.19,27.4,27.02,27.1,4575224,14.0215388720658,14.1298332142186,13.9338720236564,13.9751270111432,8872088.98360184,0.0,1.0
2016-10-20,27.07,27.13,26.75,27.02,3817855,13.9596563908356,13.9905976314507,13.7946364408886,13.9338720236564,7403429.70890372,0.0,1.0
2016-10-21,26.75,27.06,26.66,27.01,5174843,13.7946364408886,13.9544995173998,13.7482245799659,13.9287151502206,10034845.8506445,0.0,1.0
2016-10-24,26.72,27.01,26.522,26.87,4337311,13.779165820581,13.9287151502206,13.6770597265513,13.8565189221187,8410737.73471095,0.0,1.0
2016-10-25,26.28,26.81,26.27,26.77,21531857,13.5522633894038,13.8255776815036,13.5471065159679,13.8049501877602,41753704.580626,0.0,1.0
2016-10-26,26.87,26.88,26.05,26.12,6968966,13.8565189221187,13.8616757955546,13.4336553003793,13.4697534144302,13513936.4708036,0.0,1.0
2016-10-27,26.07,26.71,26.01,26.45,4767921,13.6528224214028,13.9879895234242,13.6214005055883,13.851827888228,9104322.65457009,0.405,1.0
2016-10-28,25.57,26.23,25.56,25.92,3629763,13.3909731229486,13.7366141969081,13.3857361369795,13.5742676318665,6931015.32337055,0.0,1.0
2016-10-31,25.24,25.55,25.1,25.42,4174686,13.2181525859688,13.3804991510104,13.1448347824016,13.3124183334123,7971543.22093772,0.0,1.0
2016-11-01,24.78,25.5,24.77,25.35,8991320,12.9772512313909,13.354314221165,12.9720142454218,13.2757594316287,17168883.1191811,0.0,1.0
2016-11-02,24.9,24.98,24.01,24.59,11781959,13.0400950630199,13.0819909507726,12.5740033117714,12.8777484979783,22497595.1235174,0.0,1.0
2016-11-03,24.93,25.1692,24.79,24.87,3273776,13.0558060209272,13.1810747253077,12.98248821736,13.0243841051127,6251259.82640816,0.0,1.0
2016-11-04,24.53,24.89,24.29,24.71,6397422,12.8463265821638,13.0348580770508,12.7206389189058,12.9405923296073,12215847.1261259,0.0,1.0
2016-11-07,24.71,25.0,24.66,24.8,3667563,12.9405923296073,13.0924649227108,12.9144073997619,12.9877252033291,7003194.24503114,0.0,1.0
2016-11-08,24.77,25.135,24.6,24.61,3220742,12.9720142454218,13.1631642332934,12.8829854839474,12.8882224699165,6149991.65362125,0.0,1.0
2016-11-09,25.15,25.28,24.61,24.65,5597605,13.171019712247,13.2391005298451,12.8882224699165,12.9091704137928,10688600.3381421,0.0,1.0
2016-11-10,25.74,25.92,25.27,25.34,4764762,13.480001884423,13.5742676318665,13.233863543876,13.2705224456596,9098290.55897418,0.0,1.0
2016-11-11,25.26,25.695,25.0,25.65,3669596,13.228626557907,13.4564354475621,13.0924649227108,13.4328690107012,7007076.24893947,0.0,1.0
2016-11-14,25.26,25.48,25.02,25.22,4981820,13.228626557907,13.3438402492268,13.1029388946489,13.2076786140306,9512761.78590003,0.0,1.0
2016-11-15,25.59,25.79,25.39,25.46,4271089,13.4014470948867,13.5061868142684,13.2967073755051,13.3333662772886,8155624.29461085,0.0,1.0
2016-11-16,25.19,25.66,25.14,25.62,4366259,13.1919676561234,13.4381059966703,13.1657827262779,13.417158052794,8337350.96060117,0.0,1.0
2016-11-17,25.19,25.52,25.14,25.44,3536532,13.1919676561234,13.3647881931031,13.1657827262779,13.3228923053505,6752991.16873204,0.0,1.0
2016-11-18,25.24,25.52,25.1,25.28,3088638,13.2181525859688,13.3647881931031,13.1448347824016,13.2391005298451,5897739.68888454,0.0,1.0
2016-11-21,25.62,25.97,25.35,25.68,5125422,13.417158052794,13.6004525617119,13.2757594316287,13.4485799686085,9786969.12738948,0.0,1.0
2016-11-22,25.66,25.8,25.4,25.68,5125176,13.4381059966703,13.5114238002375,13.3019443614741,13.4485799686085,9786499.39155013,0.0,1.0
2016-11-23,25.73,25.81,25.46,25.46,3176401,13.4747648984539,13.5166607862066,13.3333662772886,13.3333662772886,6065322.72332095,0.0,1.0
2016-11-25,25.76,25.81,25.55,25.69,1213002,13.4904758563612,13.5166607862066,13.3804991510104,13.4538169545776,2316221.59608744,0.0,1.0
2016-11-28,25.44,25.8122,25.4,25.81,4372277,13.3228923053505,13.5178129231198,13.3019443614741,13.5166607862066,8348842.30320841,0.0,1.0
2016-11-29,25.33,25.36,24.83,25.12,6501110,13.2652854596905,13.2809964175978,13.0034361612363,13.1553087543398,12413838.8729286,0.0,1.0
2016-11-30,25.93,26.44,25.76,26.22,8073832,13.5795046178356,13.8465909022589,13.4904758563612,13.731377210939,15416944.1118662,0.0,1.0
2016-12-01,25.46,26.36,25.46,26.32,5336904,13.3333662772886,13.8046950145062,13.3333662772886,13.7837470706299,10190793.0086228,0.0,1.0
2016-12-02,25.38,25.71,25.33,25.42,3665909,13.291470389536,13.4642909265157,13.2652854596905,13.3124183334123,7000035.93983465,0.0,1.0
2016-12-05,25.55,25.78,25.42,25.56,2490310,13.3804991510104,13.5009498282993,13.3124183334123,13.3857361369795,4755235.19578082,0.0,1.0
2016-12-06,25.38,25.64,25.35,25.41,3841990,13.291470389536,13.4276320247322,13.2757594316287,13.3071813474432,7336261.77858897,0.0,1.0
2016-12-07,25.47,25.6252,25.21,25.34,4471864,13.3386032632577,13.4198812854979,13.2024416280615,13.2705224456596,8539003.20985951,0.0,1.0
2016-12-08,25.64,25.72,25.36,25.5,11343209,13.4276320247322,13.4695279124848,13.2809964175978,13.354314221165,21659804.0685286,0.0,1.0
2016-12-09,25.62,25.75,25.5,25.64,4975175,13.417158052794,13.4852388703921,13.354314221165,13.4276320247322,9500073.189751,0.0,1.0
2016-12-12,25.64,26.11,25.61,26.0,3926617,13.4276320247322,13.6737703652791,13.4119210668249,13.6161635196192,7497856.63582093,0.0,1.0
2016-12-13,26.17,26.2,25.72,25.77,6088156,13.7051922810936,13.7209032390009,13.4695279124848,13.4957128423303,11625305.158235,0.0,1.0
2016-12-14,25.35,26.09,25.1361,26.0,6863456,13.2757594316287,13.663296393341,13.16374030175,13.6161635196192,13105736.8503893,0.0,1.0
2016-12-15,25.91,25.96,25.17,25.21,8082961,13.5690306458974,13.5952155757429,13.1814936841852,13.2024416280615,15434375.8942958,0.0,1.0
2016-12-16,25.98,26.35,25.81,25.86,21015183,13.605689547681,13.7994580285371,13.5166607862066,13.542845716052,40128392.7894017,0.0,1.0
2016-12-19,26.1,26.42,25.83,25.98,5369801,13.66853337931,13.8361169303207,13.5271347581448,13.605689547681,10253609.6749156,0.0,1.0
2016-12-20,26.26,26.36,26.08,26.13,5157465,13.7523251548154,13.8046950145062,13.6580594073719,13.6842443372173,9848155.08471142,0.0,1.0
2016-12-21,26.93,26.98,26.22,26.22,5570394,14.103203214744,14.1293881445895,13.731377210939,13.731377210939,10636641.0620229,0.0,1.0
2016-12-22,26.99,27.17,26.79,27.0,3727983,14.1346251305585,14.2288908780021,14.0298854111769,14.1398621165276,7118565.94997113,0.0,1.0
2016-12-23,26.96,27.2,26.8,26.9,2309515,14.1189141726513,14.2446018359093,14.0351223971459,14.0874922568368,4410007.99626702,0.0,1.0
2016-12-27,26.93,27.15,26.88,26.96,2323376,14.103203214744,14.2184169060639,14.0770182848986,14.1189141726513,4436475.51037119,0.0,1.0
2016-12-28,26.85,27.08,26.83,26.9,2409946,14.0613073269914,14.1817580042803,14.0508333550532,14.0874922568368,4601780.51693611,0.0,1.0
2016-12-29,26.87,27.025,26.75,26.8,2070062,14.0717812989295,14.1529545814503,14.0089374673005,14.0351223971459,3952773.62250019,0.0,1.0
2016-12-30,27.04,27.15,26.76,26.8,3395852,14.160810060404,14.2184169060639,14.0141744532696,14.0351223971459,6484363.3724567,0.0,1.0
2017-01-03,26.91,27.53,26.9,27.4,5667211,14.0927292428059,14.4174223728891,14.0874922568368,14.349341555291,10821512.6667427,0.0,1.0
2017-01-04,27.05,27.1759,26.7,27.0,5324779,14.166047046373,14.2319806997238,13.9827525374551,14.1398621165276,10167640.3783283,0.0,1.0
2017-01-05,27.41,27.52,27.12,27.19,4031205,14.3545785412601,14.41218538692,14.2027059481566,14.2393648499402,7697566.92837743,0.0,1.0
2017-01-06,27.65,27.88,27.425,27.54,4380565,14.4802662045181,14.600716881807,14.3624340202137,14.4226593588582,8364668.20010585,0.0,1.0
2017-01-09,27.56,27.7,27.3,27.6,3871408,14.4331333307963,14.5064511343635,14.2969716956002,14.4540812746727,7392435.31079564,0.0,1.0
2017-01-10,26.84,27.69,26.84,27.69,5274386,14.0560703410223,14.5012141483944,14.0560703410223,14.5012141483944,10071415.1825811,0.0,1.0
2017-01-11,27.33,27.4,27.0,27.13,4993469,14.3126826535074,14.349341555291,14.1398621165276,14.2079429341257,9535005.49644038,0.0,1.0
2017-01-12,27.3,27.59,27.145,27.59,4524205,14.2969716956002,14.4488442887036,14.2157984130793,14.4488442887036,8638948.10241596,0.0,1.0
2017-01-13,27.38,27.57,27.25,27.25,3656503,14.3388675833528,14.4383703167654,14.2707867657547,14.2707867657547,6982075.22721195,0.0,1.0
2017-01-17,27.69,27.775,27.5163,27.62,5587997,14.5012141483944,14.5457285291317,14.4102477021114,14.4645552466108,10670253.9074724,0.0,1.0
2017-01-18,27.68,27.85,27.471,27.61,3956915,14.4959771624254,14.5850059238998,14.3865241556715,14.4593182606418,7555710.52387574,0.0,1.0
2017-01-19,27.67,27.83,27.55,27.76,3728828,14.4907401764563,14.5745319519616,14.4278963448273,14.537873050178,7120179.47348441,0.0,1.0
2017-01-20,27.85,28.15,27.65,27.88,3413454,14.5850059238998,14.7421155029723,14.4802662045181,14.600716881807,6517974.30841092,0.0,1.0
2017-01-23,27.84,28.03,27.63,27.88,4318509,14.5797689379307,14.6792716713433,14.4697922325799,14.600716881807,8246172.56088448,0.0,1.0
2017-01-24,28.52,28.54,27.94,27.95,4526669,14.9358839838284,14.9463579557666,14.6321387976215,14.6373757835906,8643653.09879092,0.0,1.0
2017-01-25,29.44,29.56,28.6,28.8,9731228,15.4176866929842,15.4805305246132,14.9777798715811,15.0825195909628,18581733.954314,0.0,1.0
2017-01-26,29.86,30.25,29.665,29.79,18368528,15.6376401036857,15.84188255648,15.5355188772886,15.6009812019021,35074617.5537526,0.0,1.0
2017-01-27,29.09,29.45,28.8,29.4,5744053,15.4491086087987,15.6402973024793,15.2950954944449,15.6137433172458,10815802.1282105,0.41,1.0
2017-01-30,28.45,28.91,28.22,28.59,4351339,15.109217597811,15.3535142619584,14.9870692657373,15.1835687564646,8193382.20186433,0.0,1.0
2017-01-31,28.33,28.52,28.07,28.45,4106180,15.0454880332508,15.1463931771378,14.9074073100371,15.109217597811,7731758.46093612,0.0,1.0
2017-02-01,28.13,28.52,28.06,28.46,3820142,14.9392720923172,15.1463931771378,14.9020965129904,15.1145283948577,7193161.33985294,0.0,1.0
2017-02-02,28.16,28.28,27.82,28.13,4044057,14.9552044834572,15.0189340480174,14.7746373838701,14.9392720923172,7614783.55217208,0.0,1.0
2017-02-03,28.69,28.86,28.08,28.28,7343140,15.2366767269314,15.326960276725,14.9127181070838,15.0189340480174,13826813.4433557,0.0,1.0
2017-02-06,28.76,28.82,28.4,28.58,4271691,15.2738523062582,15.3057170885383,15.0826636125776,15.1782579594179,8043408.47984125,0.0,1.0
2017-02-07,28.4,28.86,28.35,28.82,5541088,15.0826636125776,15.326960276725,15.0561096273442,15.3057170885383,10433627.8552795,0.0,1.0
2017-02-08,28.43,28.685,28.0301,28.27,2828343,15.0985960037177,15.2340213284081,14.8862172298208,15.0136232509708,5325646.93235059,0.0,1.0
2017-02-09,28.47,28.705,28.36,28.59,4520563,15.1198391919044,15.2446429225014,15.0614204243909,15.1835687564646,8512023.63838036,0.0,1.0
2017-02-10,28.69,28.79,28.41,28.6,3575506,15.2366767269314,15.2897846973982,15.0879744096243,15.1888795535113,6732522.38519203,0.0,1.0
2017-02-13,28.76,28.825,28.43,28.7,6703895,15.2738523062582,15.3083724870616,15.0985960037177,15.2419875239781,12623142.8937546,0.0,1.0
2017-02-14,28.9,28.96,28.54,28.72,7383308,15.3482034649117,15.3800682471918,15.1570147712312,15.2526091180715,13902448.041415,0.0,1.0
2017-02-15,28.94,29.0,28.74,28.75,3756175,15.3694466530985,15.4013114353786,15.2632307121648,15.2685415092115,7072714.25924011,0.0,1.0
2017-02-16,28.87,29.09,28.81,29.0,3602797,15.3322710737717,15.4491086087987,15.3004062914916,15.4013114353786,6783910.15196245,0.0,1.0
2017-02-17,28.86,28.86,28.6,28.75,2381247,15.326960276725,15.326960276725,15.1888795535113,15.2685415092115,4483784.59780835,0.0,1.0
2017-02-21,28.77,29.0,28.65,28.98,3363089,15.2791631033049,15.4013114353786,15.2154335387447,15.3906898412852,6332550.40710126,0.0,1.0
2017-02-22,28.51,28.68,28.29,28.61,3301896,15.1410823800911,15.2313659298847,15.0242448450641,15.1941903505579,6217326.6479139,0.0,1.0
2017-02-23,28.37,28.71,28.19,28.67,3527188,15.0667312214376,15.2472983210248,14.9711368745973,15.226055132838,6641541.69138036,0.0,1.0
2017-02-24,27.93,28.2501,27.7,28.25,4047990,14.8330561513836,15.0030547648479,14.7109078193099,15.0030016568774,7622189.2202204,0.0,1.0
2017-02-27,27.78,27.95,27.72,27.86,2800456,14.7533941956833,14.8436777454769,14.7215294134032,14.7958805720568,5273136.92348589,0.0,1.0
2017-02-28,28.03,28.15,27.61,27.69,3139950,14.8861641218504,14.9498936864106,14.6631106458897,14.7055970222632,5912389.36905256,0.0,1.0
2017-03-01,28.3,28.5,28.1503,28.25,4445175,15.0295556421108,15.1357715830444,14.950053010322,15.0030016568774,8370071.3111923,0.0,1.0
2017-03-02,28.23,28.3,28.06,28.2,2439729,14.992380062784,15.0295556421108,14.9020965129904,14.976447671644,4593903.66183197,0.0,1.0
2017-03-03,28.14,28.25,28.08,28.18,2285390,14.9445828893639,15.0030016568774,14.9127181070838,14.9658260775506,4303290.03332507,0.0,1.0
2017-03-06,28.17,28.22,27.8,28.04,2728004,14.9605152805039,14.9870692657373,14.7640157897767,14.8914749188971,5136712.95668177,0.0,1.0
2017-03-07,28.15,28.29,27.96,28.1,2427834,14.9498936864106,15.0242448450641,14.8489885425236,14.9233397011772,4571505.89385957,0.0,1.0
2017-03-08,27.72,28.13,27.66,28.0,2483901,14.7215294134032,14.9392720923172,14.6896646311231,14.8702317307103,4677077.6178535,0.0,1.0
2017-03-09,27.6,27.61,26.89,27.47,5281610,14.657799848843,14.6631106458897,14.2807332585286,14.5887594872362,9945042.05974039,0.0,1.0
2017-03-10,27.58,27.815,27.39,27.78,3492862,14.6471782547497,14.7719819853467,14.5462731108627,14.7533941956833,6576907.32539298,0.0,1.0
2017-03-13,27.53,27.73,27.5,27.53,4680471,14.6206242695163,14.7268402104499,14.6046918783762,14.6206242695163,8813123.45182528,0.0,1.0
2017-03-14,27.25,27.49,26.89,27.35,3712980,14.4719219522092,14.5993810813295,14.2807332585286,14.525029922676,6991379.95175234,0.0,1.0
2017-03-15,27.41,27.61,27.23,27.38,6152533,14.5568947049561,14.6631106458897,14.4613003581158,14.540962313816,11584952.2132343,0.0,1.0
2017-03-16,27.38,27.5,27.2,27.48,3367743,14.540962313816,14.6046918783762,14.4453679669758,14.5940702842829,6341313.6868107,0.0,1.0
2017-03-17,27.19,27.44,27.09,27.38,3721464,14.4400571699291,14.5728270960961,14.3869491994622,14.540962313816,7007354.95498712,0.0,1.0
2017-03-20,27.4,27.44,26.96,27.09,2867430,14.5515839079094,14.5728270960961,14.3179088378554,14.3869491994622,5399246.05439654,0.0,1.0
2017-03-21,27.21,27.4699,26.98,27.43,3659263,14.4506787640224,14.5887063792657,14.3285304319487,14.5675162990494,6890233.17561346,0.0,1.0
2017-03-22,27.14,27.19,26.92,27.03,2749247,14.4135031846957,14.4400571699291,14.2966656496686,14.3550844171822,5176712.60233431,0.0,1.0
2017-03-23,27.06,27.37,27.015,27.1,5068588,14.3710168083222,14.5356515167694,14.3471182216121,14.3922599965089,9543930.89294652,0.0,1.0
2017-03-24,27.07,27.25,27.01,27.18,4025029,14.3763276053689,14.4719219522092,14.3444628230888,14.4347463728824,7578954.65524237,0.0,1.0
2017-03-27,26.93,27.0,26.8336,26.9,2292043,14.3019764467153,14.3391520260421,14.2507803631853,14.2860440555753,4315817.34314604,0.0,1.0
2017-03-28,27.01,27.13,26.91,26.97,3111267,14.3444628230888,14.408192387649,14.291354852622,14.3232196349021,5858380.52678676,0.0,1.0
2017-03-29,27.22,27.38,26.97,27.12,2475149,14.4559895610691,14.540962313816,14.3232196349021,14.4028815906023,4660597.98226759,0.0,1.0
2017-03-30,27.26,27.43,27.11,27.27,5240189,14.4772327492558,14.5675162990494,14.3975707935556,14.4825435463025,9867048.11714401,0.0,1.0
2017-03-31,27.61,27.82,27.15,27.18,4179803,14.6631106458897,14.7746373838701,14.4188139817423,14.4347463728824,7870387.36984159,0.0,1.0
2017-04-03,27.57,27.85,27.2455,27.74,2494746,14.641867457703,14.7905697750101,14.4695320935382,14.7321510074966,4697498.28146513,0.0,1.0
2017-04-04,27.68,27.75,27.48,27.64,1901939,14.7002862252165,14.7374618045433,14.5940702842829,14.6790430370298,3581268.46739167,0.0,1.0
2017-04-05,27.5,28.03,27.42,27.87,3799825,14.6046918783762,14.8861641218504,14.5622055020028,14.8011913691035,7154905.3119509,0.0,1.0
2017-04-06,27.83,27.92,27.5,27.5,3644428,14.7799481809167,14.8277453543369,14.6046918783762,14.6046918783762,6862299.515431,0.0,1.0
2017-04-07,27.86,27.95,27.66,27.91,2744609,14.7958805720568,14.8436777454769,14.6896646311231,14.8224345572902,5167979.44992945,0.0,1.0
2017-04-10,28.02,28.1,27.85,27.91,2260365,14.8808533248037,14.9233397011772,14.7905697750101,14.8224345572902,4256169.04606077,0.0,1.0
2017-04-11,27.91,28.26,27.805,28.05,4597591,14.8224345572902,15.0083124539241,14.7666711883,14.8967857159437,8657064.01428423,0.0,1.0
2017-04-12,27.88,28.19,27.78,28.16,3212609,14.8065021661501,14.9711368745973,14.7533941956833,14.9552044834572,6049203.10785926,0.0,1.0
2017-04-13,27.64,27.965,27.61,27.9,3250410,14.6790430370298,14.8516439410469,14.6631106458897,14.8171237602435,6120380.7478024,0.0,1.0
2017-04-17,27.75,27.78,27.6,27.65,2718616,14.7374618045433,14.7533941956833,14.657799848843,14.6843538340765,5119035.7607402,0.0,1.0
2017-04-18,27.97,28.1,27.66,27.74,3831896,14.8542993395703,14.9233397011772,14.6896646311231,14.7321510074966,7215293.61095401,0.0,1.0
2017-04-19,27.68,28.0,27.549,27.95,3406289,14.7002862252165,14.8702317307103,14.630714783905,14.8436777454769,6413894.12937172,0.0,1.0
2017-04-20,27.65,27.88,27.63,27.78,2675965,14.6843538340765,14.8065021661501,14.6737322399831,14.7533941956833,5038725.78160694,0.0,1.0
2017-04-21,27.68,27.75,27.435,27.71,3223476,14.7002862252165,14.7374618045433,14.5701716975728,14.7162186163565,6069665.19651463,0.0,1.0
2017-04-24,27.85,28.015,27.7,27.9,6332641,14.7905697750101,14.8781979262804,14.7109078193099,14.8171237602435,11924087.7486668,0.0,1.0
2017-04-25,27.95,27.99,27.78,27.89,10550402,14.8436777454769,14.8649209336636,14.7533941956833,14.8118129631968,19865948.3826275,0.0,1.0
2017-04-26,27.3,27.53,27.28,27.5,3185516,14.7188740148799,14.842879180573,14.7080909569935,14.8267045937435,5908372.251307,0.415,1.0
2017-04-27,27.13,27.32,26.92,27.25,4288192,14.6272180228458,14.7296570727662,14.5139959150391,14.691916370164,7953573.17969106,0.0,1.0
2017-04-28,27.32,27.435,27.17,27.32,2849332,14.7296570727662,14.7916596556128,14.6487841386186,14.7296570727662,5284831.13051736,0.0,1.0
2017-05-01,27.45,27.465,27.062,27.39,3780026,14.7997469490276,14.8078342424423,14.5905556260322,14.7673977753685,7011046.47649516,0.0,1.0
2017-05-02,27.22,27.97,27.16,27.79,6620067,14.6757417833345,15.0801064540729,14.6433926096754,14.9830589330957,12278645.0184501,0.0,1.0
2017-05-03,27.06,27.28,27.02,27.18,3567241,14.5894773202436,14.7080909569935,14.5679112044709,14.6541756675617,6616381.06295012,0.0,1.0
2017-05-04,26.4,27.08,26.18,27.0,6676752,14.2336364099937,14.6002603781299,14.1150227732438,14.5571281465845,12383782.170819,0.0,1.0
2017-05-05,26.92,27.0,26.37,26.51,6504591,14.5139959150391,14.5571281465845,14.2174618231642,14.2929432283687,12064464.5861145,0.0,1.0
2017-05-08,27.06,27.1,26.75,26.99,2993640,14.5894773202436,14.6110434360163,14.422339923005,14.5517366176413,5552488.04476344,0.0,1.0
2017-05-09,26.78,27.21,26.67,27.08,8336319,14.4385145098346,14.6703502543913,14.3792076914596,14.6002603781299,15461883.0536852,0.0,1.0
2017-05-10,27.0,27.18,26.85,26.85,10289847,14.5571281465845,14.6541756675617,14.4762552124368,14.4762552124368,19085211.4649541,0.0,1.0
2017-05-11,26.89,27.14,26.86,27.14,5000213,14.4978213282095,14.632609551789,14.48164674138,14.632609551789,9274202.27675033,0.0,1.0
2017-05-12,27.08,27.136,26.85,26.92,2467308,14.6002603781299,14.6304529402117,14.4762552124368,14.5139959150391,4576267.74520292,0.0,1.0
2017-05-15,27.11,27.4,27.02,27.31,4138094,14.6164349649595,14.7727893043117,14.5679112044709,14.7242655438231,7675177.19669277,0.0,1.0
2017-05-16,26.94,27.2,26.87,27.19,3118490,14.5247789729254,14.6649587254481,14.4870382703232,14.6595671965049,5784055.01086116,0.0,1.0
2017-05-17,26.36,26.9252,26.32,26.78,3686556,14.212070294221,14.5167995100895,14.1905041784483,14.4385145098346,6837681.92446353,0.0,1.0
2017-05-18,26.51,26.57,26.11,26.24,10992242,14.2929432283687,14.3252924020278,14.0772820706415,14.1473719469029,20387986.6283677,0.0,1.0
2017-05-19,27.11,27.27,26.62,26.8,3314507,14.6164349649595,14.7026994280503,14.3522500467437,14.4492975677209,6147619.78453813,0.0,1.0
2017-05-22,27.33,27.34,27.055,27.23,2710599,14.7350486017094,14.7404401306526,14.586781555772,14.6811333122776,5027514.51131325,0.0,1.0
2017-05-23,27.5,27.6362,27.31,27.36,2830665,14.8267045937435,14.9001372179496,14.7242655438231,14.751223188539,5250208.29866995,0.0,1.0
2017-05-24,27.38,27.56,27.33,27.5,3614583,14.7620062464253,14.8590537674026,14.7350486017094,14.8267045937435,6704189.17916157,0.0,1.0
2017-05-25,27.06,27.6,26.86,27.36,6021736,14.5894773202436,14.8806198831753,14.48164674138,14.751223188539,11168883.7497901,0.0,1.0
2017-05-26,26.89,27.07,26.83,27.07,5015435,14.4978213282095,14.5948688491868,14.4654721545505,14.5948688491868,9302435.45542825,0.0,1.0
2017-05-30,26.8,26.89,26.6,26.75,4231871,14.4492975677209,14.4978213282095,14.3414669888573,14.422339923005,7849111.16048729,0.0,1.0
2017-05-31,26.81,26.84,26.59,26.7,4315832,14.4546890966641,14.4708636834936,14.3360754599141,14.3953822782891,8004838.78596208,0.0,1.0
2017-06-01,26.71,27.0235,26.645,26.9,2429408,14.4007738072323,14.569798239601,14.3657288691016,14.5032128571527,4505972.28653168,0.0,1.0
2017-06-02,26.77,26.93,26.565,26.65,3202094,14.4331229808914,14.5193874439822,14.3225966375562,14.3684246335732,5939120.48650097,0.0,1.0
2017-06-05,26.78,27.0,26.71,26.77,5295684,14.4385145098346,14.5571281465845,14.4007738072323,14.4331229808914,9822230.49493092,0.0,1.0
2017-06-06,27.29,27.36,26.75,26.76,5989248,14.7134824859367,14.751223188539,14.422339923005,14.4277314519482,11108626.2600458,0.0,1.0
2017-06-07,27.0,27.62,26.94,27.29,7801914,14.5571281465845,14.8914029410616,14.5247789729254,14.7134824859367,14470689.2649993,0.0,1.0
2017-06-08,27.02,27.23,26.82,26.88,4436703,14.5679112044709,14.6811333122776,14.4600806256073,14.4924297992663,8229025.65628001,0.0,1.0
2017-06-09,27.07,27.26,26.94,27.02,2555671,14.5948688491868,14.6973078991072,14.5247789729254,14.5679112044709,4740160.03054763,0.0,1.0
2017-06-12,26.82,27.32,26.8,27.15,4010270,14.4600806256073,14.7296570727662,14.4492975677209,14.6380010807322,7438094.17006503,0.0,1.0
2017-06-13,26.69,26.9653,26.6,26.9,4822290,14.3899907493459,14.5384195411517,14.3414669888573,14.5032128571527,8944197.55661416,0.0,1.0
2017-06-14,26.47,26.74,26.3,26.74,5448743,14.271377112596,14.4169483940618,14.1797211205619,14.4169483940618,10106118.4265605,0.0,1.0
2017-06-15,26.7,26.77,26.36,26.44,5778507,14.3953822782891,14.4331229808914,14.212070294221,14.2552025257665,10717751.9788892,0.0,1.0
2017-06-16,26.82,26.96,26.56,26.83,5646020,14.4600806256073,14.5355620308118,14.3199008730846,14.4654721545505,10472020.199655,0.0,1.0
2017-06-19,26.6,26.96,26.47,26.85,3508191,14.3414669888573,14.5355620308118,14.271377112596,14.4762552124368,6506857.39976977,0.0,1.0
2017-06-20,26.11,26.39,25.78,26.35,7608106,14.0772820706415,14.2282448810506,13.8993616155166,14.2066787652778,14111221.6593489,0.0,1.0
2017-06-21,26.01,26.21,25.84,26.04,4192084,14.0233667812097,14.1311973600733,13.9317107891757,14.0395413680393,7775315.76697406,0.0,1.0
2017-06-22,26.0,26.32,25.96,26.05,4652780,14.0179752522666,14.1905041784483,13.9964091364938,14.0449328969825,8629796.9444938,0.0,1.0
2017-06-23,26.3,26.35,26.029,26.03,3566804,14.1797211205619,14.2066787652778,14.0336106862018,14.0341498390961,6615570.53219977,0.0,1.0
2017-06-26,26.54,26.67,26.33,26.49,4880796,14.3091178151982,14.3792076914596,14.1958957073915,14.2821601704824,9052712.22956981,0.0,1.0
2017-06-27,26.46,26.94,26.41,26.54,4744389,14.2659855836528,14.5247789729254,14.2390279389369,14.3091178151982,8799709.78548097,0.0,1.0
2017-06-28,26.88,26.94,26.52,26.58,3170489,14.4924297992663,14.5247789729254,14.2983347573119,14.330683930971,5880500.75111038,0.0,1.0
2017-06-29,26.84,27.21,26.755,26.9,4309370,14.4708636834936,14.6703502543913,14.4250356874766,14.5032128571527,7992853.31752059,0.0,1.0
2017-06-30,27.08,27.22,26.93,26.97,4804792,14.6002603781299,14.6757417833345,14.5193874439822,14.540953559755,8911742.94089307,0.0,1.0
2017-07-03,27.27,27.42,27.18,27.26,2133713,14.7026994280503,14.783572362198,14.6541756675617,14.6973078991072,3957528.60178792,0.0,1.0
2017-07-05,27.0,27.33,26.92,27.31,6147987,14.5571281465845,14.7350486017094,14.5139959150391,14.7242655438231,11403049.2366688,0.0,1.0
2017-07-06,26.9,27.12,26.68,27.05,4224849,14.5032128571527,14.6218264939027,14.3845992204028,14.5840857913004,7836087.02563797,0.0,1.0
2017-07-07,27.24,27.26,26.72,26.79,3360073,14.6865248412208,14.6973078991072,14.4061653361755,14.4439060387777,6232133.84442768,0.0,1.0
2017-07-10,27.17,27.28,27.0,27.24,3916895,14.6487841386186,14.7080909569935,14.5571281465845,14.6865248412208,7264905.82037041,0.0,1.0
2017-07-11,27.05,27.23,27.0,27.23,3794688,14.5840857913004,14.6811333122776,14.5571281465845,14.6811333122776,7038240.98876529,0.0,1.0
2017-07-12,27.31,27.43,27.17,27.2,2576440,14.7242655438231,14.7889638911412,14.6487841386186,14.6649587254481,4778681.57094718,0.0,1.0
2017-07-13,27.28,27.4,27.19,27.4,2893949,14.7080909569935,14.7727893043117,14.6595671965049,14.7727893043117,5367585.02179794,0.0,1.0
2017-07-14,27.71,27.74,27.3,27.34,3460583,14.9399267015502,14.9561012883798,14.7188740148799,14.7404401306526,6418555.91701464,0.0,1.0
2017-07-17,27.65,27.78,27.57,27.74,4191658,14.9075775278912,14.9776674041525,14.8644452963457,14.9561012883798,7774525.63859951,0.0,1.0
2017-07-18,27.65,27.77,27.58,27.74,3702948,14.9075775278912,14.9722758752093,14.8698368252889,14.9561012883798,6868085.17402917,0.0,1.0
2017-07-19,27.73,27.89,27.6,27.7,4806368,14.9507097594366,15.0369742225275,14.8806198831753,14.9345351726071,8914666.04492645,0.0,1.0
2017-07-20,27.68,27.93,27.55,27.9,2741117,14.9237521147207,15.0585403383002,14.8536622384594,15.0423657514707,5084118.12101584,0.0,1.0
2017-07-21,27.32,27.8,27.25,27.7,3662686,14.7296570727662,14.9884504620389,14.691916370164,14.9345351726071,6793408.76883077,0.0,1.0
2017-07-24,27.41,27.5171,27.2208,27.32,2904887,14.7781808332549,14.8359241082363,14.6761731056499,14.7296570727662,5387872.40245612,0.0,1.0
2017-07-25,27.58,27.69,27.45,27.58,4016898,14.8698368252889,14.9291436436639,14.7997469490276,14.8698368252889,7450387.52890603,0.0,1.0
2017-07-26,27.6,27.77,27.535,27.77,3516922,14.8806198831753,14.9722758752093,14.8455749450446,14.9722758752093,6523051.32192432,0.0,1.0
2017-07-27,27.19,27.35,26.96,27.2,3878781,14.8860114121185,14.9736083899022,14.7600907565544,14.8914862232299,7084775.93293682,0.42,1.0
2017-07-28,27.1,27.39,27.08,27.12,3327460,14.8367381121151,14.9955076343481,14.8257884898922,14.8476877343381,6077762.1953418,0.0,1.0
2017-07-31,27.2,27.21,26.94,27.14,2365920,14.8914862232299,14.8969610343414,14.7491411343314,14.858637356561,4321464.15981051,0.0,1.0
2017-08-01,27.19,27.49,27.08,27.32,3210019,14.8860114121185,15.0502557454629,14.8257884898922,14.9571839565677,5863250.68506573,0.0,1.0
2017-08-02,27.24,27.35,27.04,27.19,6854963,14.9133854676759,14.9736083899022,14.8038892454462,14.8860114121185,12520912.3391015,0.0,1.0
2017-08-03,26.84,27.22,26.68,27.22,3278139,14.6943930232166,14.9024358454529,14.6067960454329,14.9024358454529,5987675.06905434,0.0,1.0
2017-08-04,26.58,26.75,26.49,26.75,2940238,14.5520479343181,14.6451197232133,14.5027746343147,14.6451197232133,5370482.99955742,0.0,1.0
2017-08-07,26.61,26.7,26.46,26.7,3082360,14.5684723676525,14.6177456676559,14.4863502009803,14.6177456676559,5630075.51719142,0.0,1.0
2017-08-08,26.12,26.7362,26.0,26.5,4596055,14.3002066231899,14.6375644838794,14.2345088898521,14.5082494454262,8394910.63054452,0.0,1.0
2017-08-09,26.26,26.38,26.08,26.12,3476659,14.3768539787507,14.4425517120884,14.278307378744,14.3002066231899,6350281.18633875,0.0,1.0
2017-08-10,26.08,26.5069,26.05,26.26,2814597,14.278307378744,14.5120270650931,14.2618829454095,14.3768539787507,5140993.80359866,0.0,1.0
2017-08-11,25.9,26.215,25.9,26.02,4101658,14.1797607787373,14.352217328749,14.1797607787373,14.2454585120751,7491871.25634005,0.0,1.0
2017-08-14,25.7,26.05,25.64,25.93,4264862,14.0702645565077,14.2618829454095,14.0374156898388,14.1961852120718,7789971.03855486,0.0,1.0
2017-08-15,25.11,25.71,24.84,25.66,7123780,13.7472507009303,14.0757393676192,13.5994308009203,14.0483653120618,13011919.2332686,0.0,1.0
2017-08-16,25.17,25.49,25.03,25.21,3168829,13.7800995675992,13.9552935231666,13.7034522120384,13.8019988120451,5788015.21271561,0.0,1.0
2017-08-17,24.98,25.29,24.97,25.19,2623499,13.676078156481,13.8457973009369,13.6706033453695,13.7910491898221,4791944.31840413,0.0,1.0
2017-08-18,25.23,25.3,24.85,24.94,3418793,13.8129484342681,13.8512721120484,13.6049056120318,13.6541789120351,6244586.21564169,0.0,1.0
2017-08-21,24.98,25.23,24.87,25.13,2893870,13.676078156481,13.8129484342681,13.6158552342547,13.7582003231532,5285789.66666279,0.0,1.0
2017-08-22,25.43,25.49,25.03,25.04,3022124,13.9224446564977,13.9552935231666,13.7034522120384,13.7089270231499,5520051.63002263,0.0,1.0
2017-08-23,26.02,26.21,25.29,25.4,5548172,14.2454585120751,14.3494799231933,13.8457973009369,13.9060202231632,10133997.1133699,0.0,1.0
2017-08-24,25.97,26.225,25.9,26.01,2180681,14.2180844565177,14.3576921398605,14.1797607787373,14.2399837009636,3983116.41369096,0.0,1.0
2017-08-25,25.86,26.12,25.83,26.04,2245372,14.1578615342914,14.3002066231899,14.141437100957,14.2564081342981,4101277.56789833,0.0,1.0
2017-08-28,25.48,25.9,25.28,25.88,3190058,13.9498187120551,14.1797607787373,13.8403224898255,14.1688111565144,5826790.97971054,0.0,1.0
2017-08-29,25.5,25.55,25.11,25.41,2675146,13.9607683342781,13.9881423898355,13.7472507009303,13.9114950342747,4886279.99309376,0.0,1.0
2017-08-30,25.7,25.74,25.24,25.5,2973339,14.0702645565077,14.0921638009536,13.8184232453795,13.9607683342781,5430943.53294566,0.0,1.0
2017-08-31,26.07,26.13,25.64,25.77,3936895,14.2728325676325,14.3056814343014,14.0374156898388,14.1085882342881,7190923.88729846,0.0,1.0
2017-09-01,26.09,26.37,25.85,26.1,3664746,14.2837821898555,14.437076900977,14.1523867231799,14.289257000967,6693830.93841249,0.0,1.0
2017-09-05,25.81,26.31,25.77,26.14,3431028,14.130487478734,14.4042280343081,14.1085882342881,14.3111562454129,6266934.01860853,0.0,1.0
2017-09-06,26.17,26.24,25.86,25.95,2544013,14.3275806787473,14.3659043565277,14.1578615342914,14.2071348342947,4646759.40082167,0.0,1.0
2017-09-07,26.28,26.38,26.095,26.27,3165714,14.3878036009736,14.4425517120884,14.2865195954112,14.3823287898621,5782325.51870324,0.0,1.0
2017-09-08,26.25,26.29,26.11,26.25,2916815,14.3713791676392,14.3932784120851,14.2947318120784,14.3713791676392,5327699.78836886,0.0,1.0
2017-09-11,26.26,26.5,26.21,26.3,2857402,14.3768539787507,14.5082494454262,14.3494799231933,14.3987532231966,5219179.14940945,0.0,1.0
2017-09-12,26.1,26.32,26.01,26.23,3532469,14.289257000967,14.4097028454196,14.2399837009636,14.3604295454162,6452220.77633293,0.0,1.0
2017-09-13,26.15,26.23,26.06,26.1,3360946,14.3166310565244,14.3604295454162,14.267357756521,14.289257000967,6138925.94933828,0.0,1.0
2017-09-14,26.18,26.41,26.1131,26.18,2769456,14.3330554898588,14.4589761454229,14.296429003523,14.3330554898588,5058541.64391533,0.0,1.0
2017-09-15,26.11,26.25,26.06,26.2,2713638,14.2947318120784,14.3713791676392,14.267357756521,14.3440051120818,4956587.44154489,0.0,1.0
2017-09-18,26.14,26.26,26.06,26.15,3380944,14.3111562454129,14.3768539787507,14.267357756521,14.3166310565244,6175453.23693377,0.0,1.0
2017-09-19,26.04,26.21,25.99,26.18,2371746,14.2564081342981,14.3494799231933,14.2290340787407,14.3330554898588,4332105.62283336,0.0,1.0
2017-09-20,25.99,26.21,25.87,26.02,3388598,14.2290340787407,14.3494799231933,14.1633363454029,14.2454585120751,6189433.62793565,0.0,1.0
2017-09-21,25.88,25.91,25.58,25.88,7226237,14.1688111565144,14.1852355898488,14.0045668231699,14.1688111565144,13199061.76278,0.0,1.0
2017-09-22,25.9,25.94,25.79,25.86,16211954,14.1797607787373,14.2016600231833,14.119537856511,14.1578615342914,29611896.5017822,0.0,1.0
2017-09-25,26.38,26.54,25.9,25.95,7254318,14.4425517120884,14.5301486898721,14.1797607787373,14.2071348342947,13250353.0300552,0.0,1.0
2017-09-26,26.31,26.47,26.12,26.44,2936897,14.4042280343081,14.4918250120918,14.3002066231899,14.4754005787573,5364380.50591523,0.0,1.0
2017-09-27,26.29,26.38,26.05,26.31,2423971,14.3932784120851,14.4425517120884,14.2618829454095,14.4042280343081,4427497.04170894,0.0,1.0
2017-09-28,26.12,26.4,25.9,26.25,3860963,14.3002066231899,14.4535013343114,14.1797607787373,14.3713791676392,7052230.51787654,0.0,1.0
2017-09-29,26.07,26.29,25.36,25.49,33509644,14.2728325676325,14.3932784120851,13.8841209787173,13.9552935231666,61206940.8745897,0.0,1.0
2017-10-02,26.08,26.22,25.98,26.08,12470074,14.278307378744,14.3549547343047,14.2235592676292,14.278307378744,22777176.6844123,0.0,1.0
2017-10-03,26.0,26.16,25.98,26.14,11698464,14.2345088898521,14.3221058676358,14.2235592676292,14.3111562454129,21367794.7271394,0.0,1.0
2017-10-04,25.97,26.12,25.93,26.0,3329746,14.2180844565177,14.3002066231899,14.1961852120718,14.2345088898521,6081937.68186261,0.0,1.0
2017-10-05,26.29,26.32,25.955,26.0,4823763,14.3932784120851,14.4097028454196,14.2098722398505,14.2345088898521,8810830.00267126,0.0,1.0
2017-10-06,26.29,26.38,26.09,26.25,3834930,14.3932784120851,14.4425517120884,14.2837821898555,14.3713791676392,7004680.01892798,0.0,1.0
2017-10-09,26.4,26.475,26.31,26.33,3311700,14.4535013343114,14.4945624176475,14.4042280343081,14.415177656531,6048975.81407843,0.0,1.0
2017-10-10,26.5,26.55,26.4,26.49,4706035,14.5082494454262,14.5356235009836,14.4535013343114,14.5027746343147,8595794.27339633,0.0,1.0
2017-10-11,26.8,26.87,26.5,26.5,6945759,14.6724937787707,14.710817456551,14.5082494454262,14.5082494454262,12686755.5036439,0.0,1.0
2017-10-12,26.66,26.81,26.55,26.65,4370598,14.5958464232099,14.6779685898822,14.5356235009836,14.5903716120984,7983102.81579237,0.0,1.0
2017-10-13,26.39,26.75,26.11,26.75,9013707,14.4480265231999,14.6451197232133,14.2947318120784,14.6451197232133,16463959.7904972,0.0,1.0
2017-10-16,26.33,26.59,26.31,26.41,4585124,14.415177656531,14.5575227454296,14.4042280343081,14.4589761454229,8374944.64491065,0.0,1.0
2017-10-17,26.13,26.39,25.98,26.39,5188972,14.3056814343014,14.4480265231999,14.2235592676292,14.4480265231999,9477901.41858567,0.0,1.0
2017-10-18,25.48,26.147,25.38,26.1,7779875,13.9498187120551,14.3149886131909,13.8950706009403,14.289257000967,14210307.609854,0.0,1.0
2017-10-19,25.33,25.46,25.07,25.35,8871545,13.8676965453829,13.9388690898321,13.7253514564844,13.8786461676058,16204294.2109818,0.0,1.0
2017-10-20,25.25,25.39,25.15,25.39,6291396,13.823898056491,13.9005454120518,13.7691499453762,13.9005454120518,11491530.7065223,0.0,1.0
2017-10-23,25.1,25.35,24.95,25.3,6235718,13.7417758898188,13.8786461676058,13.6596537231466,13.8512721120484,11389832.2207366,0.0,1.0
2017-10-24,25.16,25.2835,24.97,25.18,4032937,13.7746247564877,13.8422386737145,13.6706033453695,13.7855743787107,7366349.11758372,0.0,1.0
2017-10-25,24.36,25.2,24.2,25.16,8984756,13.3366398675692,13.7965240009336,13.2490428897855,13.7746247564877,16411079.427302,0.0,1.0
2017-10-26,24.58,24.67,23.84,24.35,6854252,13.4570857120218,13.5063590120251,13.0519496897721,13.3311650564577,12519613.66416,0.0,1.0
2017-10-27,24.8,25.01,24.405,24.62,5653349,13.5775315564743,13.6925025898155,13.3612765175708,13.4789849564677,10326107.8508152,0.0,1.0
2017-10-30,24.8,25.04,24.68,24.93,7838217,13.8088423259344,13.9424762839274,13.742025346938,13.8812273865139,14077051.2843731,0.4225,1.0
2017-10-31,24.5,24.825,24.41,24.8,6424040,13.6417998784433,13.822762529892,13.591687144196,13.8088423259344,11537259.1155442,0.0,1.0
2017-11-01,25.02,25.13,24.57,24.65,5989096,13.9313401207613,13.9925890181747,13.6807764495246,13.7253211021889,10756121.135589,0.0,1.0
2017-11-02,24.55,25.0,24.25,25.0,6637546,13.6696402863585,13.9202039575952,13.5025978388674,13.9202039575952,11920705.3650575,0.0,1.0
2017-11-03,25.0,25.05,24.54,24.55,6367588,13.9202039575952,13.9480443655104,13.6640722047755,13.6696402863585,11435874.1067973,0.0,1.0
2017-11-06,25.11,25.23,24.944,25.06,5377783,13.9814528550086,14.0482698340051,13.8890227007302,13.9536124470934,9658233.12715501,0.0,1.0
2017-11-07,25.02,25.23,24.99,25.23,4638972,13.9313401207613,14.0482698340051,13.9146358760122,14.0482698340051,8331364.99675505,0.0,1.0
2017-11-08,24.9,25.14,24.81,24.99,5260007,13.8645231417648,13.9981570997577,13.8144104075175,13.9146358760122,9446713.23786535,0.0,1.0
2017-11-09,24.9,25.07,24.7,24.8,4443268,13.8645231417648,13.9591805286765,13.7531615101041,13.8088423259344,7979890.26154974,0.0,1.0
2017-11-10,25.0,25.09,24.8433,24.91,3633710,13.9202039575952,13.9703166918426,13.832952119189,13.8700912233479,6525964.00718928,0.0,1.0
2017-11-13,24.36,25.0,24.32,25.0,4679024,13.5638467362808,13.9202039575952,13.5415744099486,13.9202039575952,8403296.41407122,0.0,1.0
2017-11-14,24.06,24.44,23.84,24.33,6466952,13.3968042887896,13.6083913889451,13.2743064939628,13.5471424915317,11614326.9518538,0.0,1.0
2017-11-15,24.02,24.22,23.59,23.93,6443196,13.3745319624575,13.4858935941182,13.1351044543868,13.3244192282101,11571662.3470959,0.0,1.0
2017-11-16,24.33,24.42,24.05,24.06,4799896,13.5471424915317,13.597255225779,13.3912362072066,13.3968042887896,8620376.56671877,0.0,1.0
2017-11-17,24.28,24.5,24.24,24.38,5930454,13.5193020836165,13.6417998784433,13.4970297572843,13.5749828994468,10650802.9948156,0.0,1.0
2017-11-20,24.56,24.68,24.135,24.3,6388922,13.6752083679415,13.742025346938,13.4385649006624,13.5304382467825,11474188.9189671,0.0,1.0
2017-11-21,24.36,24.66,24.25,24.63,5172172,13.5638467362808,13.7308891837719,13.5025978388674,13.7141849390228,9288965.90839447,0.0,1.0
2017-11-22,24.64,24.68,24.39,24.4,3673412,13.7197530206058,13.742025346938,13.5805509810299,13.5861190626129,6597266.84176151,0.0,1.0
2017-11-24,23.96,24.88,23.88,24.85,7926810,13.3411234729593,13.8533869785988,13.2965788202949,13.8366827338496,14236159.9444721,0.0,1.0
2017-11-27,23.93,24.075,23.85,24.0,4057141,13.3244192282101,13.4051564111642,13.2798745755458,13.3633957992914,7286425.20676993,0.0,1.0
2017-11-28,24.26,24.47,23.9,23.95,6583460,13.5081659204504,13.6250956336942,13.307714983461,13.3355553913762,11823569.5756597,0.0,1.0
2017-11-29,23.89,24.41,23.77,24.41,8443603,13.302146901878,13.591687144196,13.2353299228815,13.591687144196,15164294.6930259,0.0,1.0
2017-11-30,24.63,24.8,23.85,23.98,7059720,13.7141849390228,13.8088423259344,13.2798745755458,13.3522596361253,12678909.054612,0.0,1.0
2017-12-01,25.05,25.25,24.6,24.65,6202664,13.9480443655104,14.0594059971712,13.6974806942737,13.7253211021889,11139678.7340455,0.0,1.0
2017-12-04,24.99,25.23,24.87,25.16,6438917,13.9146358760122,14.0482698340051,13.8478188970157,14.0092932629238,11563977.4740634,0.0,1.0
2017-12-05,24.8,25.06,24.74,25.0,3404434,13.8088423259344,13.9536124470934,13.7754338364362,13.9202039575952,6114195.61518434,0.0,1.0
2017-12-06,24.33,24.8,24.21,24.68,4737404,13.5471424915317,13.8088423259344,13.4803255125352,13.742025346938,8508144.01576196,0.0,1.0
2017-12-07,24.69,24.75,24.1,24.21,4859215,13.747593428521,13.7810019180193,13.4190766151218,13.4803255125352,8726910.56611405,0.0,1.0
2017-12-08,24.94,25.1,24.76,24.79,6406396,13.886795468097,13.9758847734256,13.7865699996023,13.8032742443514,11505571.3614464,0.0,1.0
2017-12-11,25.49,25.64,25.0,25.2,11908843,14.1930399551641,14.2765611789096,13.9202039575952,14.031565589256,21387694.8862919,0.0,1.0
2017-12-12,25.73,26.2,25.43,25.87,7027723,14.326673913157,14.5883737475598,14.1596314656658,14.4046270553195,12621444.0201602,0.0,1.0
2017-12-13,25.9,26.1,25.78,26.1,6864990,14.4213313000686,14.5326929317294,14.3545143210722,14.5326929317294,12329183.5753856,0.0,1.0
2017-12-14,26.07,26.39,25.81,25.83,4999328,14.5159886869803,14.6941672976375,14.3712185658213,14.3823547289874,8978546.60612253,0.0,1.0
2017-12-15,26.09,26.27,25.9,26.1,8971288,14.5271248501464,14.627350318641,14.4213313000686,14.5326929317294,16111990.9365714,0.0,1.0
2017-12-18,26.41,26.7,26.25,26.28,18617542,14.7053034608036,14.8667778267117,14.616214155475,14.6329184002241,33436187.5312929,0.0,1.0
2017-12-19,26.24,26.5,26.21,26.5,3680909,14.6106460738919,14.7554161950509,14.5939418291428,14.7554161950509,6610731.0841369,0.0,1.0
2017-12-20,26.0,26.34,25.76,26.3,5804190,14.477012115899,14.6663268897223,14.3433781579061,14.6440545633902,10424039.0760099,0.0,1.0
2017-12-21,26.1,26.33,25.86,25.93,5361752,14.5326929317294,14.6607588081393,14.3990589737365,14.4380355448178,9629442.24153141,0.0,1.0
2017-12-22,26.4,26.49,26.06,26.18,4303036,14.6997353792205,14.7498481134679,14.5104206053972,14.5772375843937,7728040.5034083,0.0,1.0
2017-12-26,26.57,26.64,26.36,26.45,5325885,14.7943927661322,14.8333693372135,14.6774630528884,14.7275757871357,9565026.87788217,0.0,1.0
2017-12-27,26.38,26.57,26.31,26.57,6470860,14.6885992160545,14.7943927661322,14.6496226449732,14.7943927661322,11621345.5271776,0.0,1.0
2017-12-28,26.48,26.54,26.32,26.45,3842802,14.7442800318848,14.7776885213831,14.6551907265562,14.7275757871357,6901482.93032604,0.0,1.0
2017-12-29,26.51,26.56,26.33,26.48,3630888,14.760984276634,14.7888246845491,14.6607588081393,14.7442800318848,6520895.83432233,0.0,1.0
2018-01-02,26.88,27.0,26.36,26.6,5495406,14.9670032952064,15.0338202742028,14.6774630528884,14.8110970108813,9869478.23598798,0.0,1.0
2018-01-03,27.63,27.79,26.89,26.9,7625345,15.3846094139342,15.4736987192628,14.9725713767894,14.9781394583724,13694743.6676016,0.0,1.0
2018-01-04,27.81,27.88,27.53,27.75,5645574,15.4848348824289,15.5238114535102,15.3289285981038,15.4514263929307,10139172.5602548,0.0,1.0
2018-01-05,27.73,27.93,27.5,27.81,5693017,15.4402902297646,15.5516518614254,15.3122243533547,15.4848348824289,10224377.8491725,0.0,1.0
2018-01-08,27.77,27.97,27.41,27.73,4230563,15.4625625560968,15.5739241877575,15.2621116191074,15.4402902297646,7597882.56854471,0.0,1.0
2018-01-09,28.03,28.08,27.56,27.84,3579975,15.6073326772557,15.6351730851709,15.345632842853,15.501539127178,6429458.5964861,0.0,1.0
2018-01-10,28.35,28.44,27.94,28.03,4901159,15.785511287913,15.8356240221603,15.5572199430084,15.6073326772557,8802239.92214891,0.0,1.0
2018-01-11,28.61,28.65,28.35,28.42,5400117,15.930281409072,15.9525537354041,15.785511287913,15.8244878589942,9698343.89002172,0.0,1.0
2018-01-12,28.88,28.89,28.17,28.64,6110198,16.080619611814,16.086187693397,15.6852858194183,15.9469856538211,10973614.3568969,0.0,1.0
2018-01-16,28.58,29.14,28.45,28.95,9747595,15.9135771643228,16.225389732973,15.8411921037433,16.1195961828953,17506200.0343061,0.0,1.0
2018-01-17,28.51,28.67,28.45,28.65,6796287,15.8746005932416,15.9636898985702,15.8411921037433,15.9525537354041,12205796.3746497,0.0,1.0
2018-01-18,28.3,28.54,28.3,28.51,2986184,15.7576708799978,15.8913048379907,15.7576708799978,15.8746005932416,5363039.23616482,0.0,1.0
2018-01-19,28.66,28.66,28.14,28.29,3408653,15.9581218169871,15.9581218169871,15.6685815746692,15.7521027984147,6121772.73117497,0.0,1.0
2018-01-22,29.4,29.42,28.58,28.65,4482883,16.370159854132,16.381296017298,15.9135771643228,15.9525537354041,8051036.84841129,0.0,1.0
2018-01-23,29.39,29.51,29.01,29.42,3845106,16.3645917725489,16.4314087515454,16.1530046723935,16.381296017298,6905620.80073191,0.0,1.0
2018-01-24,29.18,29.42,28.97,29.41,3940118,16.2476620593051,16.381296017298,16.1307323460613,16.375727935715,7076257.6683551,0.0,1.0
2018-01-25,29.11,29.29,28.87,29.28,3567952,16.2086854882239,16.3089109567185,16.075051530231,16.3033428751355,6407865.88125605,0.0,1.0
2018-01-26,29.37,29.5,29.03,29.24,8484618,16.3534556093829,16.4258406699623,16.1641408355596,16.2810705488034,15237955.6108633,0.0,1.0
2018-01-29,29.02,29.4,29.0,29.35,5958095,16.1585727539765,16.370159854132,16.1474365908104,16.3423194462168,10700444.8680314,0.0,1.0
2018-01-30,28.3,28.55,27.77,28.27,8841122,15.9943143472769,16.1356068768465,15.6947741845894,15.9773592437285,15643293.4333692,0.425,1.0
2018-01-31,27.62,28.83,27.61,28.3,8907704,15.6099986668476,16.2938545099644,15.6043469656648,15.9943143472769,15761102.2096061,0.0,1.0
2018-02-01,28.08,28.25,27.7,27.72,13624849,15.8699769212557,15.966055841363,15.6552122763099,15.6665156786755,24107518.3548363,0.0,1.0
2018-02-02,27.09,27.88,27.04,27.8,6842081,15.3104585041601,15.7569428976,15.2821999982462,15.7117292881377,12106232.7584531,0.0,1.0
2018-02-05,26.25,27.09,26.0,26.83,8372205,14.8357156048063,15.3104585041601,14.6944230752367,15.1635142734077,14813601.6559121,0.0,1.0
2018-02-06,26.71,26.79,25.74,25.94,7834817,15.0956938592143,15.1409074686766,14.5474788444844,14.66051286814,13862758.7457508,0.0,1.0
2018-02-07,26.66,27.2,26.37,26.86,5522974,15.0674353533004,15.3726272171707,14.9035360189997,15.1804693769561,9772232.85764739,0.0,1.0
2018-02-08,26.0,26.88,26.0,26.72,5505276,14.6944230752367,15.1917727793217,14.6944230752367,15.1013455603971,9740918.39244899,0.0,1.0
2018-02-09,25.98,26.36,25.33,26.24,8274776,14.6831196728712,14.8978843178169,14.3157590959902,14.8300639036235,14641212.853233,0.0,1.0
2018-02-12,26.81,27.01,26.22,26.28,4837877,15.1522108710422,15.2652448946978,14.818760501258,14.8526707083547,8560036.78102711,0.0,1.0
2018-02-13,27.18,27.32,26.46,26.67,3649221,15.3613238148052,15.4404476313641,14.9544013296448,15.0730870544832,6456854.1081339,0.0,1.0
2018-02-14,27.09,27.56,26.77,26.81,3838187,15.3104585041601,15.5760884597509,15.129604066311,15.1522108710422,6791206.53387016,0.0,1.0
2018-02-15,26.79,27.36,26.71,27.36,4257170,15.1409074686766,15.4630544360953,15.0956938592143,15.4630544360953,7532546.15259653,0.0,1.0
2018-02-16,26.41,26.98,26.4,26.71,4822961,14.9261428237308,15.2482897911495,14.9204911225481,15.0956938592143,8533644.72752397,0.0,1.0
2018-02-20,26.25,26.75,26.17,26.35,3661036,14.8357156048063,15.1183006639455,14.790501995344,14.8922326166341,6477759.31811917,0.0,1.0
2018-02-21,25.95,26.35,25.93,26.27,6215623,14.6661645693228,14.8922326166341,14.6548611669572,14.8470190071719,10997791.2826221,0.0,1.0
2018-02-22,25.72,26.31,25.69,26.1,3144237,14.5361754421188,14.869625811903,14.5192203385704,14.7509400870646,5563346.14713569,0.0,1.0
2018-02-23,25.73,25.89,25.58,25.88,5149077,14.5418271433016,14.6322543622261,14.4570516255598,14.6266026610433,9110667.44944956,0.0,1.0
2018-02-26,25.81,25.87,25.55,25.81,5055660,14.5870407527638,14.6209509598605,14.4400965220115,14.5870407527638,8945377.39433385,0.0,1.0
2018-02-27,25.67,26.03,25.67,25.77,4353592,14.5079169362049,14.7113781787851,14.5079169362049,14.5644339480327,7703153.19086975,0.0,1.0
2018-02-28,25.42,25.83,25.3,25.74,8135822,14.3666244066353,14.5983441551294,14.2988039924419,14.5474788444844,14395350.5977704,0.0,1.0
2018-03-01,25.22,25.54,25.13,25.4,5497139,14.2535903829796,14.4344448208287,14.2027250723346,14.3553210042697,9726520.95752304,0.0,1.0
2018-03-02,25.11,25.16,24.65,25.05,4423851,14.191421669969,14.2196801758829,13.931443415561,14.1575114628723,7827467.97278716,0.0,1.0
2018-03-05,25.1,25.27,25.0,25.0,2947341,14.1857699687862,14.2818488888935,14.1292529569584,14.1292529569584,5214962.54787571,0.0,1.0
2018-03-06,24.98,25.29,24.93,25.12,5170446,14.1179495545928,14.2931522912591,14.0896910486789,14.1970733711518,9148477.30405602,0.0,1.0
2018-03-07,24.93,25.05,24.71,24.76,3919392,14.0896910486789,14.1575114628723,13.9653536226577,13.9936121285716,6934888.93563509,0.0,1.0
2018-03-08,25.18,25.23,24.93,25.14,4592789,14.2309835782485,14.2592420841624,14.0896910486789,14.2083767735174,8126383.28082685,0.0,1.0
2018-03-09,25.84,25.95,25.27,25.32,5019073,14.6039958563122,14.6661645693228,14.2818488888935,14.3101073948075,8880641.13384034,0.0,1.0
2018-03-12,26.33,26.35,25.82,25.84,4272041,14.8809292142686,14.8922326166341,14.5926924539466,14.6039958563122,7558858.58405574,0.0,1.0
2018-03-13,26.03,26.39,25.86,26.33,11501637,14.7113781787851,14.9148394213653,14.6152992586778,14.8809292142686,20350752.1505864,0.0,1.0
2018-03-14,25.63,26.07,25.46,26.05,3493570,14.4853101314737,14.7339849835162,14.3892312113664,14.7226815811506,6181448.53560622,0.0,1.0
2018-03-15,24.94,25.79,23.1,25.75,32745382,14.0953427498617,14.5757373503983,13.0554297322296,14.5531305456671,57938983.2211078,0.0,1.0
2018-03-16,25.4,25.77,24.96,25.24,13052743,14.3553210042697,14.5644339480327,14.1066461522273,14.2648937853452,23095246.1530738,0.0,1.0
2018-03-19,24.77,25.4,24.65,25.4,7202214,13.9992638297544,14.3553210042697,13.931443415561,14.3553210042697,12743444.437473,0.0,1.0
2018-03-20,24.84,25.04,24.51,24.84,5062650,14.0388257380339,14.1518597616895,13.852319599002,14.0388257380339,8957745.35182825,0.0,1.0
2018-03-21,25.16,25.32,24.75,24.85,6283069,14.2196801758829,14.3101073948075,13.9879604273888,14.0444774392166,11117128.8021029,0.0,1.0
2018-03-22,24.59,25.08,24.55,25.01,4635755,13.8975332084643,14.1744665664207,13.8749264037331,14.1349046581412,8202406.40839573,0.0,1.0
2018-03-23,24.32,24.75,24.3,24.6,7333696,13.7449372765291,13.9879604273888,13.7336338741636,13.9031849096471,12976085.8948815,0.0,1.0
2018-03-26,24.51,24.67,24.25,24.67,7108172,13.852319599002,13.9427468179265,13.7053753682496,13.9427468179265,12577048.5206356,0.0,1.0
2018-03-27,24.23,24.65,23.3,24.58,9815741,13.6940719658841,13.931443415561,13.1684637558852,13.8918815072815,17367763.5857703,0.0,1.0
2018-03-28,24.06,24.45,23.85,24.01,5021949,13.5979930457768,13.8184093919053,13.4793073209383,13.5697345398628,8885729.86713846,0.0,1.0
2018-03-29,24.48,24.68,24.16,24.16,3570586,13.8353644954537,13.9483985191093,13.6545100576046,13.6545100576046,6317719.00976821,0.0,1.0
2018-04-02,24.49,24.97,24.02,24.51,23342907,13.8410161966364,14.11229785341,13.5753862410456,13.852319599002,41302443.7157241,0.0,1.0
2018-04-03,24.57,24.58,23.91,24.55,4426150,13.8862298060987,13.8918815072815,13.513217528035,13.8749264037331,7831535.77454392,0.0,1.0
2018-04-04,24.3,24.41,23.78,24.26,4627449,13.7336338741636,13.7958025871742,13.4397454126588,13.7110270694324,8187709.94846025,0.0,1.0
2018-04-05,24.42,24.65,24.19,24.3,5063567,13.801454288357,13.931443415561,13.6714651611529,13.7336338741636,8959367.87214619,0.0,1.0
2018-04-06,24.22,24.54,23.91,24.28,4434452,13.6884202647013,13.8692747025504,13.513217528035,13.722330471798,7846225.15696435,0.0,1.0
2018-04-09,24.46,24.66,24.19,24.31,4615613,13.8240610930881,13.9370951167438,13.6714651611529,13.7392855753463,8166767.58152117,0.0,1.0
2018-04-10,25.19,25.46,24.58,24.75,7514302,14.2366352794313,14.3892312113664,13.8918815072815,13.9879604273888,13295646.3142295,0.0,1.0
2018-04-11,25.79,25.83,25.03,25.11,6883552,14.5757373503983,14.5983441551294,14.1462080605067,14.191421669969,12179610.6647839,0.0,1.0
2018-04-12,25.78,25.99,25.64,25.78,5084522,14.5700856492155,14.6887713740539,14.4909618326565,14.5700856492155,8996445.20394825,0.0,1.0
2018-04-13,25.76,26.0,25.48,25.8,3967655,14.5587822468499,14.6944230752367,14.400534613732,14.5813890515811,7020284.46246695,0.0,1.0
2018-04-16,26.83,26.96,25.76,25.84,7969856,15.1635142734077,15.2369863887839,14.5587822468499,14.6039958563122,14101693.8833893,0.0,1.0
2018-04-17,27.13,27.45,26.79,27.15,7842994,15.3330653088912,15.5139197467403,15.1409074686766,15.3443687112568,13877226.9558269,0.0,1.0
2018-04-18,26.84,27.42,26.83,27.23,3573234,15.1691659745905,15.496964643192,15.1635142734077,15.3895823207191,6322404.32471035,0.0,1.0
2018-04-19,26.65,26.99,26.5,26.91,3427144,15.0617836521176,15.2539414923323,14.9770081343759,15.20872788287,6063915.78245509,0.0,1.0
2018-04-20,26.59,26.77,26.46,26.72,2887186,15.0278734450209,15.129604066311,14.9544013296448,15.1013455603971,5108525.5688945,0.0,1.0
2018-04-23,27.17,27.4,26.69,26.79,4847228,15.3556721136224,15.4856612408264,15.0843904568488,15.1409074686766,8576582.2417611,0.0,1.0
2018-04-24,26.5,27.26,26.33,27.22,6770373,14.9770081343759,15.4065374242674,14.8809292142686,15.3839306195363,11979354.1467203,0.0,1.0
2018-04-25,27.02,27.05,26.2,26.5,5196715,15.2708965958806,15.287851699429,14.8074570988924,14.9770081343759,9194957.11455984,0.0,1.0
2018-04-26,26.98,27.25,26.64,27.16,8985571,15.2482897911495,15.4008857230846,15.0561319509349,15.3500204124396,15898878.4250882,0.0,1.0
2018-04-27,26.48,26.59,26.28,26.55,4004355,15.2073149575743,15.2704873384404,15.0924560832724,15.24751556358,6972652.35157026,0.4275,1.0
2018-04-30,26.84,27.3,26.7,27.01,5339201,15.4140609313178,15.6782363422122,15.3336597193064,15.5116909744744,9296976.01939792,0.0,1.0
2018-05-01,26.75,26.92,26.5,26.7,7828775,15.3623744378819,15.4600044810385,15.2188008450045,15.3336597193064,13631989.7745491,0.0,1.0
2018-05-02,26.51,26.88,26.3,26.75,4685824,15.2245437887196,15.4370327061782,15.1039419707026,15.3623744378819,8159272.02574305,0.0,1.0
2018-05-03,26.66,26.72,26.29,26.49,4546269,15.310687944446,15.3451456067366,15.0981990269875,15.2130579012894,7916269.47004474,0.0,1.0
2018-05-04,26.71,26.72,26.31,26.53,5216136,15.3394026630215,15.3451456067366,15.1096849144177,15.2360296761498,9082686.96119857,0.0,1.0
2018-05-07,26.54,27.12,26.5,26.8,4208691,15.2417726198649,15.5748633553405,15.2188008450045,15.3910891564574,7328455.94313754,0.0,1.0
2018-05-08,26.75,26.83,26.19,26.65,4002058,15.3623744378819,15.4083179876027,15.0407695898365,15.3049450007309,6968652.66062089,0.0,1.0
2018-05-09,26.93,27.36,26.86,26.86,4545522,15.4657474247536,15.7126940045028,15.425546818748,15.425546818748,7914968.74338424,0.0,1.0
2018-05-10,27.39,27.39,26.78,26.96,12373190,15.7299228356481,15.7299228356481,15.3796032690272,15.4829762558989,21545030.9350508,0.0,1.0
2018-05-11,27.27,27.45,27.14,27.3,3044826,15.6610075110669,15.7643804979386,15.5863492427707,15.6782363422122,5301855.89664809,0.0,1.0
2018-05-14,27.64,27.74,27.4,27.42,6496425,15.8734964285255,15.9309258656764,15.7356657793632,15.7471516667933,11312012.3098601,0.0,1.0
2018-05-15,27.89,27.97,27.43,27.64,5337891,16.0170700214029,16.0630135711236,15.7528946105084,15.8734964285255,9294694.959257,0.0,1.0
2018-05-16,28.21,28.88,27.81,27.89,5811542,16.2008442202859,16.5856214491974,15.9711264716821,16.0170700214029,10119447.9491827,0.0,1.0
2018-05-17,28.13,28.68,28.07,28.33,5798330,16.1549006705652,16.4707625748954,16.1204430082746,16.2697595448671,10096442.3258378,0.0,1.0
2018-05-18,28.02,28.21,27.82,28.2,3659435,16.0917282896991,16.2008442202859,15.9768694153972,16.1951012765708,6372054.44027028,0.0,1.0
2018-05-21,28.24,28.39,28.19,28.19,3424799,16.2180730514312,16.3042172071577,16.1893583328557,16.1893583328557,5963490.4500239,0.0,1.0
2018-05-22,28.33,28.68,28.04,28.24,5156736,16.2697595448671,16.4707625748954,16.1032141771293,16.2180730514312,8979255.68458015,0.0,1.0
2018-05-23,28.35,28.36,27.98,28.16,3907807,16.2812454322973,16.2869883760124,16.0687565148387,16.1721295017105,6804536.47791783,0.0,1.0
2018-05-24,27.98,28.27,27.94,28.23,3770212,16.0687565148387,16.2353018825765,16.0457847399783,16.2123301077161,6564946.80609447,0.0,1.0
2018-05-25,27.87,27.98,27.22,27.7,4196611,16.0055841339727,16.0687565148387,15.6322927924914,15.907954090816,7307421.43435722,0.0,1.0
2018-05-29,28.18,28.29,27.6,27.7,4552555,16.1836153891406,16.2467877700067,15.8505246536651,15.907954090816,7927215.07618655,0.0,1.0
2018-05-30,28.63,28.78,28.2,28.25,5319779,16.44204785632,16.5281920120464,16.1951012765708,16.2238159951463,9263157.12622481,0.0,1.0
2018-05-31,28.9,28.99,28.44,28.5,4748937,16.5971073366276,16.6487938300634,16.3329319257331,16.3673895880237,8269168.62778372,0.0,1.0
2018-06-01,29.38,29.38,28.94,28.96,5554729,16.8727686349522,16.8727686349522,16.6200791114879,16.6315649989181,9672267.8743981,0.0,1.0
2018-06-04,29.38,29.43,29.05,29.38,5658223,16.8727686349522,16.9014833535276,16.683251492354,16.8727686349522,9852478.59059918,0.0,1.0
2018-06-05,29.5,29.65,29.25,29.3,3630726,16.9416839595333,17.0278281152598,16.7981103666559,16.8268250852314,6322064.39783867,0.0,1.0
2018-06-06,29.09,29.57,28.9,29.48,4392087,16.7062232672144,16.981884565539,16.5971073366276,16.9301980721031,7647797.39779592,0.0,1.0
2018-06-07,29.37,29.47,29.05,29.13,4515699,16.8670256912371,16.924455128388,16.683251492354,16.7291950420748,7863038.92919918,0.0,1.0
2018-06-08,29.22,29.35,28.97,29.32,4298870,16.7808815355106,16.8555398038069,16.6373079426332,16.8383109726616,7485481.68546367,0.0,1.0
2018-06-11,29.52,29.59,28.98,29.1,5089170,16.9531698469635,16.9933704529692,16.6430508863483,16.7119662109295,8861605.21932766,0.0,1.0
2018-06-12,29.37,29.64,29.22,29.5,4141838,16.8670256912371,17.0220851715447,16.7808815355106,16.9416839595333,7212047.00145791,0.0,1.0
2018-06-13,28.87,29.36,28.76,29.3,3418449,16.5798785054823,16.861282747522,16.5167061246162,16.8268250852314,5952433.40277596,0.0,1.0
2018-06-14,28.81,29.02,28.65,28.9,2890943,16.5454208431917,16.6660226612087,16.4535337437502,16.5971073366276,5033904.46331695,0.0,1.0
2018-06-15,28.06,28.7,27.88,28.67,11855817,16.1147000645595,16.4822484623256,16.0113270776878,16.4650196311804,20644146.2569718,0.0,1.0
2018-06-18,28.27,28.41,28.0,28.06,3928027,16.2353018825765,16.3157030945879,16.0802424022689,16.1147000645595,6839744.90238289,0.0,1.0
2018-06-19,27.93,28.22,27.91,28.08,3413362,16.0400417962632,16.206587164001,16.0285559088331,16.1261859519897,5943575.57610666,0.0,1.0
2018-06-20,28.1,28.22,27.95,28.04,2811358,16.1376718394199,16.206587164001,16.0515276836934,16.1032141771293,4895325.7065884,0.0,1.0
2018-06-21,27.86,28.04,27.76,27.96,1770029,15.9998411902576,16.1032141771293,15.9424117531066,16.0572706274085,3082093.58790555,0.0,1.0
2018-06-22,27.86,28.46,27.83,28.37,3769531,15.9998411902576,16.3444178131633,15.9826123591123,16.2927313197275,6563761.00307463,0.0,1.0
2018-06-25,27.11,27.86,26.96,27.82,6268542,15.5691204116254,15.9998411902576,15.4829762558989,15.9768694153972,10915207.0975767,0.0,1.0
2018-06-26,27.66,27.81,27.11,27.3,4439660,15.8849823159557,15.9711264716821,15.5691204116254,15.6782363422122,7730634.70625663,0.0,1.0
2018-06-27,27.77,28.01,27.64,27.71,6312306,15.9481546968217,16.085985345984,15.8734964285255,15.9136970345311,10991411.918956,0.0,1.0
2018-06-28,27.56,27.87,27.45,27.76,2879313,15.8275528788047,16.0055841339727,15.7643804979386,15.9424117531066,5013653.52481405,0.0,1.0
2018-06-29,27.67,27.91,27.36,27.76,4264823,15.8907252596707,16.0285559088331,15.7126940045028,15.9424117531066,7426196.75827467,0.0,1.0
2018-07-02,27.38,27.73,27.2,27.5,3460906,15.724179891933,15.9251829219613,15.6208069050612,15.7930952165141,6026362.38781615,0.0,1.0
2018-07-03,27.4,27.74,27.29,27.51,3118067,15.7356657793632,15.9309258656764,15.6724933984971,15.7988381602292,5429388.05373238,0.0,1.0
2018-07-05,27.41,27.66,27.39,27.46,2055848,15.7414087230782,15.8849823159557,15.7299228356481,15.7701234416537,3579780.8615048,0.0,1.0
2018-07-06,27.65,27.81,27.32,27.39,2440572,15.8792393722406,15.9711264716821,15.6897222296424,15.7299228356481,4249688.17574278,0.0,1.0
2018-07-09,27.92,28.2,27.65,27.77,2766927,16.0342988525481,16.1951012765708,15.8792393722406,15.9481546968217,4817959.45993132,0.0,1.0
2018-07-10,28.12,28.32,27.96,28.03,2733158,16.1491577268501,16.264016601152,16.0572706274085,16.0974712334142,4759158.60504701,0.0,1.0
2018-07-11,27.9,28.28,27.72,28.12,2665467,16.022812965118,16.2410448262916,15.9194399782462,16.1491577268501,4641290.4813841,0.0,1.0
2018-07-12,28.24,28.28,27.76,28.01,2448342,16.2180730514312,16.2410448262916,15.9424117531066,16.085985345984,4263217.82253277,0.0,1.0
2018-07-13,28.4,28.57,28.13,28.23,2751835,16.3099601508728,16.4075901940294,16.1549006705652,16.2123301077161,4791680.25409417,0.0,1.0
2018-07-16,28.18,28.39,28.11,28.33,2645352,16.1836153891406,16.3042172071577,16.143414783135,16.2697595448671,4606264.88998381,0.0,1.0
2018-07-17,28.22,28.31,28.06,28.15,2837729,16.206587164001,16.2582736574369,16.1147000645595,16.1663865579954,4941244.66611205,0.0,1.0
2018-07-18,28.63,28.83,28.04,28.21,5503754,16.44204785632,16.5569067306219,16.1032141771293,16.2008442202859,9583506.77464013,0.0,1.0
2018-07-19,29.06,29.42,28.82,29.0,6154874,16.6889944360691,16.8957404098126,16.5511637869068,16.6545367737785,10717280.728037,0.0,1.0
2018-07-20,28.71,29.1,28.66,29.01,5349852,16.4879914060407,16.7119662109295,16.4592766874653,16.6602797174936,9315522.25723066,0.0,1.0
2018-07-23,29.0,29.01,28.75,28.88,3633520,16.6545367737785,16.6602797174936,16.5109631809011,16.5856214491974,6326929.49862776,0.0,1.0
2018-07-24,29.25,29.35,29.07,29.15,3279556,16.7981103666559,16.8555398038069,16.6947373797842,16.740680929505,5710583.56601908,0.0,1.0
2018-07-25,29.7,29.76,29.13,29.27,5774974,17.0565428338352,17.0910004961258,16.7291950420748,16.8095962540861,10055773.2871729,0.0,1.0
2018-07-26,29.91,30.05,29.34,29.56,6211318,17.1771446518523,17.2575458638636,16.8497968600918,16.9761416218239,10815564.8185664,0.0,1.0
2018-07-27,29.38,29.98,29.29,29.84,4335746,16.8727686349522,17.2173452578579,16.8210821415163,17.1369440458466,7549692.65779664,0.0,1.0
2018-07-30,29.1,29.39,28.8,29.04,4175138,16.9589127906786,17.1279191380771,16.7840786381974,16.9239459601824,7164168.91221825,0.43,1.0
2018-07-31,29.0,29.14,28.75,29.1,4782504,16.9006347398515,16.9822240110094,16.7549396127839,16.9589127906786,8206355.44965447,0.0,1.0
2018-08-01,29.41,29.71,29.01,29.25,5651755,17.1395747482425,17.3144089007238,16.9064625449342,17.0463298669192,9697913.57087457,0.0,1.0
2018-08-02,29.2,29.73,28.91,29.31,5556729,17.0171908415057,17.3260645108892,16.8481844941072,17.0812966974155,9534857.32817012,0.0,1.0
2018-08-03,29.22,29.41,29.01,29.25,3935867,17.0288464516711,17.1395747482425,16.9064625449342,17.0463298669192,6753600.95978281,0.0,1.0
2018-08-06,29.23,29.36,29.07,29.28,2681980,17.0346742567538,17.110435722829,16.9414293754305,17.0638132821673,4602041.35508601,0.0,1.0
2018-08-07,28.94,29.44,28.85,29.33,3786617,16.8656679093553,17.1570581634907,16.8132176636109,17.0929523075809,6497501.11107156,0.0,1.0
2018-08-08,29.26,29.35,28.85,28.91,3633518,17.0521576720019,17.1046079177463,16.8132176636109,16.8481844941072,6234796.71751819,0.0,1.0
2018-08-09,29.51,29.64,29.19,29.31,4285428,17.1978527990696,17.2736142651448,17.011363036423,17.0812966974155,7353416.83392252,0.0,1.0
2018-08-10,29.6,29.78,29.31,29.36,8307129,17.250303044814,17.3552035363027,17.0812966974155,17.110435722829,14254301.3743705,0.0,1.0
2018-08-13,29.32,29.68,29.24,29.6,3064782,17.0871245024982,17.2969254854756,17.0405020618365,17.250303044814,5258895.85616715,0.0,1.0
2018-08-14,29.3,29.47,29.11,29.33,2492859,17.0754688923328,17.1745415787388,16.9647405957613,17.0929523075809,4277526.38364131,0.0,1.0
2018-08-15,28.74,29.11,28.65,29.1,4024334,16.7491118077011,16.9647405957613,16.6966615619568,16.9589127906786,6905402.53643902,0.0,1.0
2018-08-16,28.6,28.84,28.45,28.84,3769942,16.6675225365432,16.8073898585282,16.5801054603026,16.8073898585282,6468888.28040317,0.0,1.0
2018-08-17,28.79,29.03,28.7,28.7,4927689,16.7782508331147,16.9181181550997,16.7258005873703,16.7258005873703,8455480.11655657,0.0,1.0
2018-08-20,29.36,29.37,28.82,28.86,4687871,17.110435722829,17.1162635279117,16.7957342483628,16.8190454686936,8043973.56032051,0.0,1.0
2018-08-21,29.0,29.5,28.99,29.42,2429583,16.9006347398515,17.1920249939869,16.8948069347688,17.1454025533252,4168950.34325907,0.0,1.0
2018-08-22,29.36,29.47,29.0,29.0,2306220,17.110435722829,17.1745415787388,16.9006347398515,16.9006347398515,3957270.30549313,0.0,1.0
2018-08-23,29.48,29.57,29.26,29.32,3557436,17.1803693838215,17.2328196295659,17.0521576720019,17.0871245024982,6104246.70954733,0.0,1.0
2018-08-24,29.57,29.79,29.44,29.44,4282542,17.2328196295659,17.3610313413854,17.1570581634907,17.1570581634907,7348464.71222481,0.0,1.0
2018-08-27,29.52,29.59,29.21,29.58,4033965,17.2036806041523,17.2444752397313,17.0230186465884,17.2386474346486,6921928.48379538,0.0,1.0
2018-08-28,29.06,29.56,28.98,29.42,4565943,16.9356015703478,17.2269918244832,16.8889791296861,17.1454025533252,7834755.85610834,0.0,1.0
2018-08-29,28.82,29.08,28.82,29.02,3482871,16.7957342483628,16.9472571805132,16.7957342483628,16.9122903500169,5976299.73990476,0.0,1.0
2018-08-30,28.68,29.18,28.54,28.95,2681762,16.7141449772049,17.0055352313403,16.632555706047,16.871495714438,4601667.28629526,0.0,1.0
2018-08-31,28.6,28.74,28.39,28.53,2002964,16.6675225365432,16.7491118077011,16.5451386298064,16.6267279009643,3436909.73114956,0.0,1.0
2018-09-04,28.98,29.1,28.42,28.6,4245338,16.8889791296861,16.9589127906786,16.5626220450545,16.6675225365432,7284625.92648645,0.0,1.0
2018-09-05,29.28,29.29,28.69,28.9,3334692,17.0638132821673,17.0696410872501,16.7199727822876,16.8423566890245,5722037.63282146,0.0,1.0
2018-09-06,28.96,29.31,28.74,29.26,3042555,16.8773235195207,17.0812966974155,16.7491118077011,17.0521576720019,5220756.28271788,0.0,1.0
2018-09-07,28.85,29.02,28.54,28.92,3782736,16.8132176636109,16.9122903500169,16.632555706047,16.8540122991899,6490841.65704914,0.0,1.0
2018-09-10,28.82,28.99,28.75,28.87,3022769,16.7957342483628,16.8948069347688,16.7549396127839,16.8248732737763,5186805.25017785,0.0,1.0
2018-09-11,28.89,29.12,28.76,28.82,2525226,16.8365288839418,16.970568400844,16.7607674178666,16.7957342483628,4333065.30359599,0.0,1.0
2018-09-12,28.91,29.06,28.85,28.95,3276391,16.8481844941072,16.9356015703478,16.8132176636109,16.871495714438,5621998.25406288,0.0,1.0
2018-09-13,29.07,29.15,28.89,28.93,2587006,16.9414293754305,16.9880518160921,16.8365288839418,16.8598401042726,4439074.33979956,0.0,1.0
2018-09-14,29.23,29.35,28.8,29.19,4683054,17.0346742567538,17.1046079177463,16.7840786381974,17.011363036423,8035708.0127745,0.0,1.0
2018-09-17,29.25,29.55,29.19,29.29,3351055,17.0463298669192,17.2211640194004,17.011363036423,17.0696410872501,5750115.098982,0.0,1.0
2018-09-18,29.36,29.56,29.25,29.25,2670001,17.110435722829,17.2269918244832,17.0463298669192,17.0463298669192,4581486.44662563,0.0,1.0
2018-09-19,29.17,29.56,29.16,29.36,2789999,16.9997074262576,17.2269918244832,16.9938796211749,17.110435722829,4787392.44090134,0.0,1.0
2018-09-20,29.01,29.31,28.94,29.27,2413021,16.9064625449342,17.0812966974155,16.8656679093553,17.0579854770846,4140531.41063357,0.0,1.0
2018-09-21,29.1,29.3,29.02,29.07,3611629,16.9589127906786,17.0754688923328,16.9122903500169,16.9414293754305,6197237.12228575,0.0,1.0
2018-09-24,29.09,29.44,29.06,29.24,3861554,16.9530849855959,17.1570581634907,16.9356015703478,17.0405020618365,6626086.39993505,0.0,1.0
2018-09-25,29.02,29.3,28.82,29.24,2411185,16.9122903500169,17.0754688923328,16.7957342483628,17.0405020618365,4137380.99641425,0.0,1.0
2018-09-26,28.72,29.02,28.56,29.0,3785792,16.7374561975357,16.9122903500169,16.6442113162124,16.9006347398515,6496085.48376714,0.0,1.0
2018-09-27,28.77,28.98,28.69,28.81,2136078,16.7665952229493,16.8889791296861,16.7199727822876,16.7899064432801,3665321.62569795,0.0,1.0
2018-09-28,28.73,29.07,28.61,28.71,2682871,16.7432840026184,16.9414293754305,16.6733503416259,16.731628392453,4603570.23257481,0.0,1.0
2018-10-01,29.13,29.34,28.81,28.87,5500002,16.9763962059267,17.0987801126636,16.7899064432801,16.8248732737763,9437518.79471726,0.0,1.0
2018-10-02,29.09,29.19,28.85,29.16,2291891,16.9530849855959,17.011363036423,16.8132176636109,16.9938796211749,3932683.00410496,0.0,1.0
2018-10-03,29.21,29.33,29.03,29.15,3082384,17.0230186465884,17.0929523075809,16.9181181550997,16.9880518160921,5289099.33715219,0.0,1.0
2018-10-04,29.13,29.43,29.13,29.18,3435722,16.9763962059267,17.151230358408,16.9763962059267,17.0055352313403,5895396.21047839,0.0,1.0
2018-10-05,29.27,29.44,29.05,29.18,3228222,17.0579854770846,17.1570581634907,16.9297737652651,17.0055352313403,5539344.49451468,0.0,1.0
2018-10-08,29.21,29.38,28.87,29.24,5983323,17.0230186465884,17.1220913329944,16.8248732737763,17.0405020618365,10266855.0424825,0.0,1.0
2018-10-09,29.33,29.37,28.9,29.14,2269390,17.0929523075809,17.1162635279117,16.8423566890245,16.9822240110094,3894073.27079942,0.0,1.0
2018-10-10,28.58,29.35,28.52,29.31,8881477,16.6558669263778,17.1046079177463,16.6209000958816,17.0812966974155,15239831.9332155,0.0,1.0
2018-10-11,28.48,28.89,28.25,28.53,4741714,16.5975888755507,16.8365288839418,16.4635493586485,16.6267279009643,8136363.40389949,0.0,1.0
2018-10-12,28.5,29.11,28.28,28.94,6120002,16.6092444857162,16.9647405957613,16.4810327738966,16.8656679093553,10501384.1628979,0.0,1.0
2018-10-15,28.37,28.67,28.27,28.61,5141739,16.533483019641,16.7083171721222,16.4752049688139,16.6733503416259,8822771.05536153,0.0,1.0
2018-10-16,28.62,28.89,28.39,28.53,3540045,16.6791781467087,16.8365288839418,16.5451386298064,16.6267279009643,6074405.28596984,0.0,1.0
2018-10-17,28.62,28.73,28.39,28.66,2429310,16.6791781467087,16.7432840026184,16.5451386298064,16.7024893670395,4168481.89931467,0.0,1.0
2018-10-18,28.52,28.8,28.38,28.47,3587694,16.6209000958816,16.7840786381974,16.5393108247237,16.591761070468,6156166.77133831,0.0,1.0
2018-10-19,28.54,28.98,28.45,28.55,3339081,16.632555706047,16.8889791296861,16.5801054603026,16.6383835111297,5729568.77008103,0.0,1.0
2018-10-22,28.25,28.71,28.05,28.58,4835532,16.4635493586485,16.731628392453,16.3469932569943,16.6558669263778,8297346.82504781,0.0,1.0
2018-10-23,27.68,28.04,27.21,28.04,6643671,16.1313644689342,16.3411654519116,15.8574576300469,16.3411654519116,11399954.0233654,0.0,1.0
2018-10-24,26.7,27.64,26.65,27.55,12066180,15.5602395708288,16.1080532486033,15.5311005454153,16.055603002859,20704501.6584433,0.0,1.0
2018-10-25,26.84,27.05,26.68,27.0,6494453,15.6418288419867,15.7642127487236,15.5485839606634,15.73507372331,11143909.0838345,0.0,1.0
2018-10-26,26.37,26.8,26.2,26.78,4982207,15.3679220030995,15.6185176216559,15.2688493166935,15.6068620114905,8549028.20065734,0.0,1.0
2018-10-29,26.48,26.99,26.22,26.66,9674896,15.4320278590093,15.7292459182273,15.2805049268589,15.536928350498,16601269.0244357,0.0,1.0
2018-10-30,26.5,26.56,25.85,26.05,4958993,15.6957360390018,15.7312735545618,15.3107462871017,15.4292046723017,8372548.70835337,0.4325,1.0
2018-10-31,26.82,27.56,26.78,27.5,7794903,15.8852694553218,16.3235654805618,15.8615777782818,16.2880279650018,13160576.1581817,0.0,1.0
2018-11-01,27.01,27.24,26.56,26.9,11145157,15.9978049212618,16.1340320642418,15.7312735545618,15.9326528094018,18816999.7103738,0.0,1.0
2018-11-02,26.64,27.2,26.14,27.17,6619138,15.7786569086418,16.1103403872018,15.4825109456418,16.0925716294218,11175465.5254228,0.0,1.0
2018-11-05,27.05,27.32,26.61,26.82,4737026,16.0214965983018,16.1814154183218,15.7608881508618,15.8852694553218,7997789.25232128,0.0,1.0
2018-11-06,27.04,27.3,26.73,27.07,3349374,16.0155736790418,16.1695695798018,15.8319631819818,16.0333424368218,5654937.79835794,0.0,1.0
2018-11-07,27.13,27.42,26.99,27.18,5460897,16.0688799523818,16.2406446109218,15.9859590827418,16.0984945486818,9219941.6542433,0.0,1.0
2018-11-08,27.38,27.85,27.1,27.17,5877571,16.2169529338818,16.4953301391019,16.0511111946018,16.0925716294218,9923435.964581,0.0,1.0
2018-11-09,27.27,27.28,26.94,27.2,5006258,16.1518008220218,16.1577237412818,15.9563444864418,16.1103403872018,8452348.88445777,0.0,1.0
2018-11-12,26.65,27.35,26.65,27.31,5281621,15.7845798279018,16.1991841761018,15.7845798279018,16.1754924990618,8917259.83109113,0.0,1.0
2018-11-13,26.13,26.93,26.11,26.8,9995703,15.4765880263818,15.9504215671818,15.4647421878618,15.8734236168018,16876311.4288997,0.0,1.0
2018-11-14,26.02,26.55,26.0,26.54,4894843,15.4114359145217,15.7253506353018,15.3995900760017,15.7194277160418,8264240.63055599,0.0,1.0
2018-11-15,26.65,26.65,25.88,26.12,4839126,15.7845798279018,15.7845798279018,15.3285150448817,15.4706651071218,8170170.46421708,0.0,1.0
2018-11-16,26.91,27.24,26.41,26.6,4580386,15.9385757286618,16.1340320642418,15.6424297656618,15.7549652316018,7733325.06983977,0.0,1.0
2018-11-19,26.88,27.23,26.79,27.09,2738760,15.9208069708818,16.1281091449818,15.8675006975418,16.0451882753418,4624003.60324968,0.0,1.0
2018-11-20,25.86,26.75,25.74,26.75,6467063,15.3166692063617,15.8438090205018,15.2455941752417,15.8438090205018,10918708.690956,0.0,1.0
2018-11-21,26.43,26.72,26.0,26.0,5975499,15.6542756041818,15.8260402627218,15.3995900760017,15.3995900760017,10088773.3526175,0.0,1.0
2018-11-23,25.99,26.14,25.52,25.98,1852454,15.3936671567417,15.4825109456418,15.1152899515217,15.3877442374817,3127602.99217686,0.0,1.0
2018-11-26,26.27,26.45,26.16,26.39,2737740,15.5595088960218,15.6661214427018,15.4943567841618,15.6305839271418,4622281.47948734,0.0,1.0
2018-11-27,26.0,26.28,26.0,26.15,4298790,15.3995900760017,15.5654318152818,15.3995900760017,15.4884338649018,7257890.59633328,0.0,1.0
2018-11-28,26.08,26.14,25.58,26.14,9637634,15.4469734300817,15.4825109456418,15.1508274670817,15.4825109456418,16271763.2588477,0.0,1.0
2018-11-29,26.3,26.66,26.17,26.27,6592219,15.5772776538018,15.7905027471618,15.5002797034218,15.5595088960218,11130016.6533069,0.0,1.0
2018-11-30,26.25,26.63,26.03,26.59,6728279,15.5476630575018,15.7727339893818,15.4173588337817,15.7490423123418,11359734.4563485,0.0,1.0
2018-12-03,27.02,27.19,26.65,26.68,4198925,16.0037278405218,16.1044174679418,15.7845798279018,15.8023485856818,7089282.8615049,0.0,1.0
2018-12-04,26.21,27.0,26.19,26.99,6180990,15.5239713804618,15.9918820020018,15.5121255419418,15.9859590827418,10435715.4448181,0.0,1.0
2018-12-06,26.07,26.1,25.34,25.94,8193429,15.4410505108217,15.4588192686018,15.0086774048417,15.3640525604417,13833430.172403,0.0,1.0
2018-12-07,26.2,26.75,26.07,26.65,6749224,15.5180484612018,15.8438090205018,15.4410505108217,15.7845798279018,11395097.0859583,0.0,1.0
2018-12-10,25.75,26.1,25.43,26.03,5045452,15.2515170945017,15.4588192686018,15.0619836781817,15.4173588337817,8518522.33420355,0.0,1.0
2018-12-11,25.98,26.2,25.75,25.92,4621849,15.3877442374817,15.5180484612018,15.2515170945017,15.3522067219217,7803329.40077844,0.0,1.0
2018-12-12,26.22,26.38,25.79,26.21,6151175,15.5298942997218,15.6246610078818,15.2752087715417,15.5239713804618,10385377.0919026,0.0,1.0
2018-12-13,26.29,26.51,26.11,26.2,7349766,15.5713547345418,15.7016589582618,15.4647421878618,15.5180484612018,12409026.1530919,0.0,1.0
2018-12-14,25.85,26.24,25.82,26.1,8675896,15.3107462871017,15.5417401382418,15.2929775293217,15.4588192686018,14648006.5304808,0.0,1.0
2018-12-17,25.05,26.0,24.88,25.75,7002172,14.8369127463017,15.3995900760017,14.7362231188817,15.2515170945017,11822163.5187362,0.0,1.0
2018-12-18,24.7,25.25,24.44,25.09,6156975,14.6296105722017,14.9553711315017,14.4756146714416,14.8606044233417,10395169.5603551,0.0,1.0
2018-12-19,25.02,25.65,24.7,24.72,10043041,14.8191439885217,15.1922879019017,14.6296105722017,14.6414564107217,16956234.8550381,0.0,1.0
2018-12-20,24.51,25.22,24.46,24.61,8469295,14.5170751062616,14.9376023737217,14.4874605099616,14.5763042988617,14299190.3624212,0.0,1.0
2018-12-21,24.35,24.91,24.34,24.51,9820216,14.4223083981016,14.7539918766617,14.4163854788416,14.5170751062616,16580026.7890177,0.0,1.0
2018-12-24,23.51,24.07,23.39,24.06,7128977,13.9247831802616,14.2564666588216,13.8537081491416,14.2505437395616,12036255.5811696,0.0,1.0
2018-12-26,24.7,24.7,23.33,23.7,10604772,14.6296105722017,14.6296105722017,13.8181706335816,14.0373186462016,17904637.1130151,0.0,1.0
2018-12-27,24.24,24.45,23.65,24.33,10870691,14.3571562862416,14.4815375907016,14.0077040499016,14.4104625595816,18353603.2196373,0.0,1.0
2018-12-28,23.88,24.5241,23.8,24.4,10670464,14.1439311928816,14.5254264224182,14.0965478388016,14.4519229944016,18015548.6367356,0.0,1.0
2018-12-31,24.59,24.6,24.005,24.1,5425062,14.5644584603416,14.5703813796017,14.2179676836316,14.2742354166016,9159439.39441681,0.0,1.0
2019-01-02,24.99,25.0,24.23,24.53,4865765,14.8013752307417,14.8072981500017,14.3512333669816,14.5289209447816,8215146.59647655,0.0,1.0
2019-01-03,25.45,25.51,24.9,25.0,6890241,15.0738295167017,15.1093670322617,14.7480689574017,14.8072981500017,11633184.0728135,0.0,1.0
2019-01-04,26.51,26.67,25.8,25.87,10902488,15.7016589582618,15.7964256664218,15.2811316908017,15.3225921256217,18407287.8953929,0.0,1.0
2019-01-07,27.12,27.3,26.62,26.83,11079743,16.0629570331218,16.1695695798018,15.7668110701218,15.8911923745818,18706557.5497964,0.0,1.0
2019-01-08,27.52,27.75,27.29,27.49,8787117,16.2998738035218,16.4361009465019,16.1636466605418,16.2821050457418,14835787.2431964,0.0,1.0
2019-01-09,27.18,27.79,27.1,27.75,9251128,16.0984945486818,16.4597926235419,16.0511111946018,16.4361009465019,15619203.2913158,0.0,1.0
2019-01-10,27.09,27.39,26.94,27.0,5788841,16.0451882753418,16.2228758531418,15.9563444864418,15.9918820020018,9773628.08082471,0.0,1.0
2019-01-11,27.03,27.22,26.88,27.0,6107269,16.0096507597818,16.1221862257218,15.9208069708818,15.9918820020018,10311248.1057176,0.0,1.0
2019-01-14,27.2,27.54,26.66,26.7,5124292,16.1103403872018,16.3117196420418,15.7905027471618,15.8141944242018,8651632.37089176,0.0,1.0
2019-01-15,27.37,27.69,27.32,27.41,3506063,16.2110300146218,16.4005634309419,16.1814154183218,16.2347216916618,5919484.7103143,0.0,1.0
2019-01-16,27.48,27.73,27.42,27.5,2825492,16.2761821264818,16.4242551079819,16.2406446109218,16.2880279650018,4770438.15045976,0.0,1.0
2019-01-17,27.62,27.63,27.25,27.48,2662315,16.3591029961219,16.3650259153819,16.1399549835018,16.2761821264818,4494937.18068966,0.0,1.0
2019-01-18,27.52,27.77,27.4,27.75,4010956,16.2998738035218,16.4479467850219,16.2287987724018,16.4361009465019,6771924.15417049,0.0,1.0
2019-01-22,27.42,27.59,27.3,27.53,4395860,16.2406446109218,16.3413342383419,16.1695695798018,16.3057967227818,7421779.37438153,0.0,1.0
2019-01-23,27.21,27.63,27.13,27.5,7720245,16.1162633064618,16.3650259153819,16.0688799523818,16.2880279650018,13034526.8289191,0.0,1.0
2019-01-24,27.35,27.45,26.96,27.12,3884485,16.1991841761018,16.2584133687018,15.9681903249618,16.0629570331218,6558396.00285142,0.0,1.0
2019-01-25,27.72,27.91,27.28,27.44,5407187,16.4183321887219,16.5308676546619,16.1577237412818,16.2524904494418,9129260.01966026,0.0,1.0
2019-01-28,27.66,27.94,27.49,27.66,4821287,16.3827946731619,16.5486364124419,16.2821050457418,16.3827946731619,8140051.87029924,0.0,1.0
2019-01-29,27.93,28.08,27.68,27.75,4350631,16.5427134931819,16.6315572820819,16.3946405116819,16.4361009465019,7345416.69237527,0.0,1.0
2019-01-30,27.67,28.14,27.3,27.55,7239580,16.6463645802319,16.9291181527909,16.4237713422599,16.5741721787274,12033809.4023175,0.435,1.0
2019-01-31,27.67,28.14,27.21,28.02,7079703,16.6463645802319,16.9291181527909,16.3696270411315,16.8569257512865,11768057.8883051,0.0,1.0
2019-02-01,28.18,28.2,27.54,27.83,5493904,16.9531822866257,16.9652143535432,16.5681561452687,16.7426211155711,9132103.46603395,0.0,1.0
2019-02-04,28.58,28.58,27.94,28.1,6076685,17.1938236249739,17.1938236249739,16.8087974836169,16.9050540189561,10100816.4959738,0.0,1.0
2019-02-05,28.58,28.74,28.35,28.61,6608462,17.1938236249739,17.2900801603131,17.0554548554237,17.21187172535,10984749.412322,0.0,1.0
2019-02-06,28.1,28.54,28.01,28.4,4000582,16.9050540189561,17.1697594911391,16.8509097178278,17.0855350227172,6649866.60639738,0.0,1.0
2019-02-07,27.75,27.99,27.48,27.98,5072222,16.6944928479015,16.8388776509104,16.5320599445165,16.8328616174517,8431173.18880956,0.0,1.0
2019-02-08,27.55,27.77,27.16,27.74,4404547,16.5741721787274,16.7065249148189,16.339546873838,16.6884768144428,7321347.24687753,0.0,1.0
2019-02-11,27.75,27.97,27.45,27.52,4214364,16.6944928479015,16.826845583993,16.5140118441404,16.5561240783513,7005220.34814016,0.0,1.0
2019-02-12,27.82,28.11,27.67,28.09,3621374,16.7366050821124,16.9110700524148,16.6463645802319,16.8990379854974,6019537.66523864,0.0,1.0
2019-02-13,28.06,28.08,27.87,27.97,7441111,16.8809898851213,16.8930219520387,16.7666852494059,16.826845583993,12368799.2280614,0.0,1.0
2019-02-14,28.2,28.33,27.97,28.13,3838837,16.9652143535432,17.0434227885063,16.826845583993,16.9231021193322,6381010.05646243,0.0,1.0
2019-02-15,28.21,28.34,28.08,28.17,3559209,16.9712303870019,17.049438821965,16.8930219520387,16.947166253167,5916205.4606777,0.0,1.0
2019-02-19,28.54,28.66,28.09,28.11,4006931,17.1697594911391,17.2419518926435,16.8990379854974,16.9110700524148,6660420.07163917,0.0,1.0
2019-02-20,28.51,28.68,28.31,28.54,2876837,17.151711390763,17.2539839595609,17.0313907215889,17.1697594911391,4781949.80089106,0.0,1.0
2019-02-21,28.08,28.46,27.96,28.46,3712509,16.8930219520387,17.1216312234694,16.8208295505343,17.1216312234694,6171024.52219445,0.0,1.0
2019-02-22,28.07,28.35,28.05,28.19,3471814,16.88700591858,17.0554548554237,16.8749738516626,16.9591983200845,5770935.32446602,0.0,1.0
2019-02-25,28.33,28.45,28.03,28.08,5438613,17.0434227885063,17.1156151900107,16.8629417847452,16.8930219520387,9040197.39473372,0.0,1.0
2019-02-26,27.92,28.45,27.89,28.27,3959925,16.7967654166995,17.1156151900107,16.7787173163234,17.0073265877541,6582285.53278949,0.0,1.0
2019-02-27,28.02,28.09,27.79,27.92,3885223,16.8569257512865,16.8990379854974,16.7185569817363,16.7967654166995,6458114.01593743,0.0,1.0
2019-02-28,27.65,28.02,27.59,28.0,7240528,16.6343325133145,16.8569257512865,16.5982363125623,16.8448936843691,12035385.1914259,0.0,1.0
2019-03-01,27.78,27.93,27.57,27.74,4108316,16.7125409482776,16.8027814501582,16.5862042456449,16.6884768144428,6828944.7327734,0.0,1.0
2019-03-04,27.98,28.02,27.73,27.93,3885356,16.8328616174517,16.8569257512865,16.6824607809841,16.8027814501582,6458335.09183555,0.0,1.0
2019-03-05,27.91,28.13,27.89,28.06,3962764,16.7907493832408,16.9231021193322,16.7787173163234,16.8809898851213,6587004.58899071,0.0,1.0
2019-03-06,27.86,27.96,27.75,27.8,3347432,16.7606692159472,16.8208295505343,16.6944928479015,16.724573015195,5564184.47965472,0.0,1.0
2019-03-07,28.22,28.29,27.86,27.89,4697459,16.9772464204606,17.0193586546715,16.7606692159472,16.7787173163234,7808232.83687741,0.0,1.0
2019-03-08,28.07,28.11,27.76,27.91,2889047,16.88700591858,16.9110700524148,16.7005088813602,16.7907493832408,4802245.56567332,0.0,1.0
2019-03-11,28.25,28.28,28.03,28.1,3113762,16.9952945208367,17.0133426212128,16.8629417847452,16.9050540189561,5175772.41113144,0.0,1.0
2019-03-12,28.35,28.37,28.2,28.25,2107015,17.0554548554237,17.0674869223411,16.9652143535432,16.9952945208367,3502332.58252883,0.0,1.0
2019-03-13,28.46,28.46,28.29,28.39,2276558,17.1216312234694,17.1216312234694,17.0193586546715,17.0795189892585,3784151.16143772,0.0,1.0
2019-03-14,28.21,28.48,28.17,28.39,2025066,16.9712303870019,17.1336632903868,16.947166253167,17.0795189892585,3366114.92256643,0.0,1.0
2019-03-15,28.13,28.36,28.0,28.21,3892241,16.9231021193322,17.0614708888824,16.8448936843691,16.9712303870019,6469779.50956905,0.0,1.0
2019-03-18,28.82,28.83,28.13,28.19,4244152,17.3382084279828,17.3442244614415,16.9231021193322,16.9591983200845,7054734.70041973,0.0,1.0
2019-03-19,28.93,29.125,28.84,29.0,3515725,17.4043847960285,17.5216974484732,17.3502404949002,17.4464970302394,5843925.27756621,0.0,1.0
2019-03-20,29.06,29.3,28.98,29.0,5205013,17.4825932309916,17.6269780340005,17.434464963322,17.4464970302394,8651901.68194634,0.0,1.0
2019-03-21,29.3,29.41,29.06,29.06,5112549,17.6269780340005,17.6931544020462,17.4825932309916,17.4825932309916,8498205.72823412,0.0,1.0
2019-03-22,29.09,29.24,28.93,29.1,4473025,17.5006413313677,17.5908818332483,17.4043847960285,17.5066573648264,7435173.07658753,0.0,1.0
2019-03-25,29.11,29.14,28.73,29.07,3053047,17.5126733982851,17.5307214986613,17.2840641268544,17.4886092644503,5074850.4325275,0.0,1.0
2019-03-26,29.1,29.46,28.87,29.25,2888532,17.5066573648264,17.7232345693398,17.3682885952763,17.596897866707,4801389.51990242,0.0,1.0
2019-03-27,28.68,29.1,28.6,29.04,2519323,17.2539839595609,17.5066573648264,17.2058556918913,17.4705611640742,4187681.16449778,0.0,1.0
2019-03-28,28.89,28.92,28.58,28.67,3559802,17.3803206621937,17.3983687625698,17.1938236249739,17.2479679261022,5917191.15998286,0.0,1.0
2019-03-29,29.1,29.15,28.81,29.01,2158072,17.5066573648264,17.53673753212,17.332192394524,17.4525130636981,3587200.79403477,0.0,1.0
2019-04-01,29.35,29.38,29.14,29.25,2798606,17.657058201294,17.6751063016701,17.5307214986613,17.596897866707,4651912.29272725,0.0,1.0
2019-04-02,29.47,29.52,29.3,29.35,3014554,17.7292506027985,17.759330770092,17.6269780340005,17.657058201294,5010866.41338225,0.0,1.0
2019-04-03,29.6,29.84,29.55,29.84,3706208,17.8074590377616,17.9518438407705,17.7773788704681,17.9518438407705,6160550.84374294,0.0,1.0
2019-04-04,29.48,29.69,29.37,29.62,3181262,17.7352666362572,17.8616033388899,17.6690902682114,17.819491104679,5287972.5849891,0.0,1.0
2019-04-05,29.51,29.59,29.4,29.48,3299635,17.7533147366333,17.8014430043029,17.6871383685875,17.7352666362572,5484735.12098989,0.0,1.0
2019-04-08,29.47,29.64,29.39,29.5,2664228,17.7292506027985,17.8315231715964,17.6811223351288,17.7472987031746,4428545.8488362,0.0,1.0
2019-04-09,29.26,29.48,29.2,29.48,2891508,17.6029139001657,17.7352666362572,17.5668176994135,17.7352666362572,4806336.30090093,0.0,1.0
2019-04-10,29.09,29.39,28.92,29.36,2854393,17.5006413313677,17.6811223351288,17.3983687625698,17.6630742347527,4744642.82752721,0.0,1.0
2019-04-11,29.33,29.37,29.01,29.01,2267941,17.6450261343766,17.6690902682114,17.4525130636981,17.4525130636981,3769827.77035428,0.0,1.0
2019-04-12,29.5,29.58,29.29,29.3,3207909,17.7472987031746,17.7954269708442,17.6209620005418,17.6269780340005,5332265.88917851,0.0,1.0
2019-04-15,29.37,29.6,29.26,29.57,1957249,17.6690902682114,17.8074590377616,17.6029139001657,17.7894109373855,3253387.82344786,0.0,1.0
2019-04-16,29.23,29.49,29.1,29.4,2359611,17.5848657997896,17.7412826697159,17.5066573648264,17.6871383685875,3922203.91757697,0.0,1.0
2019-04-17,28.87,29.27,28.87,29.23,2355552,17.3682885952763,17.6089299336244,17.3682885952763,17.5848657997896,3915456.94712232,0.0,1.0
2019-04-18,28.86,28.98,28.71,28.9,2936485,17.3622725618176,17.434464963322,17.272032059937,17.3863366956524,4881098.18563568,0.0,1.0
2019-04-22,29.35,29.37,28.94,29.0,4767519,17.657058201294,17.6690902682114,17.4104008294872,17.4464970302394,7924688.30621771,0.0,1.0
2019-04-23,29.34,29.4,29.12,29.35,3103903,17.6510421678353,17.6871383685875,17.5186894317439,17.657058201294,5159384.53684905,0.0,1.0
2019-04-24,29.22,29.38,29.01,29.34,2536121,17.5788497663309,17.6751063016701,17.4525130636981,17.6510421678353,4215603.21665275,0.0,1.0
2019-04-25,29.18,29.31,29.05,29.25,2535646,17.5547856324961,17.6329940674592,17.4765771975329,17.596897866707,4214813.65987375,0.0,1.0
2019-04-26,29.36,29.38,28.91,28.97,3018767,17.6630742347527,17.6751063016701,17.3923527291111,17.4284489298633,5017869.36645578,0.0,1.0
2019-04-29,28.83,28.94,28.64,28.92,3338136,17.6074259252597,17.6746065305937,17.4913866978647,17.6623918750784,5465788.20143925,0.4375,1.0
2019-04-30,28.63,29.02,28.57,29.02,2547270,17.485279370107,17.7234651526548,17.4486354035612,17.7234651526548,4170842.14420268,0.0,1.0
2019-05-01,29.1,29.32,28.9,29.1,5587862,17.7723237747159,17.9066849853838,17.6501772195632,17.7723237747159,9149438.54620381,0.0,1.0
2019-05-02,28.61,29.0,28.55,28.86,3104831,17.4730647145918,17.7112504971395,17.436420748046,17.6257479085326,5083779.88412179,0.0,1.0
2019-05-03,28.75,28.86,28.66,28.73,1999743,17.5585673031987,17.6257479085326,17.5036013533799,17.5463526476834,3274333.84838445,0.0,1.0
2019-05-06,28.55,28.87,28.47,28.54,2245134,17.436420748046,17.6318552362903,17.3875621259849,17.4303134202883,3676131.50807818,0.0,1.0
2019-05-07,28.54,28.7,28.36,28.5,3025467,17.4303134202883,17.5280306644105,17.3203815206509,17.4058841092578,4953831.06992759,0.0,1.0
2019-05-08,28.48,28.7,28.44,28.5,5123712,17.3936694537425,17.5280306644105,17.369240142712,17.4058841092578,8389449.85979382,0.0,1.0
2019-05-09,28.3,28.62,28.04,28.62,2282922,17.2837375541051,17.4791720423494,17.1249470324066,17.4791720423494,3738004.72251762,0.0,1.0
2019-05-10,28.73,28.78,28.14,28.16,4686376,17.5463526476834,17.5768892864716,17.186020309983,17.1982349654982,7673365.80903474,0.0,1.0
2019-05-13,28.47,28.75,28.08,28.75,4327155,17.3875621259849,17.5585673031987,17.1493763434372,17.5585673031987,7085185.48818826,0.0,1.0
2019-05-14,28.58,28.9,28.45,28.65,3789985,17.4547427313189,17.6501772195632,17.3753474704696,17.4974940256223,6205635.50934763,0.0,1.0
2019-05-15,28.69,28.87,28.47,28.58,4566154,17.5219233366528,17.6318552362903,17.3875621259849,17.4547427313189,7476517.03200668,0.0,1.0
2019-05-16,28.91,29.05,28.76,28.8,3221922,17.6562845473208,17.7417871359277,17.5646746309563,17.5891039419868,5275502.03273849,0.0,1.0
2019-05-17,28.92,29.03,28.86,28.92,5098214,17.6623918750784,17.7295724804124,17.6257479085326,17.6623918750784,8347700.01270542,0.0,1.0
2019-05-20,28.59,28.92,28.54,28.86,2510318,17.4608500590765,17.6623918750784,17.4303134202883,17.6257479085326,4110337.77720876,0.0,1.0
2019-05-21,28.83,28.95,28.6,28.62,3722462,17.6074259252597,17.6807138583513,17.4669573868341,17.4791720423494,6095074.88008456,0.0,1.0
2019-05-22,28.63,28.81,28.6,28.7,2259951,17.485279370107,17.5952112697445,17.4669573868341,17.5280306644105,3700392.527935,0.0,1.0
2019-05-23,28.21,28.37,27.93,28.37,4764623,17.2287716042864,17.3264888484085,17.0577664270726,17.3264888484085,7801485.6727545,0.0,1.0
2019-05-24,28.34,28.53,28.21,28.51,2773745,17.3081668651356,17.4242060925307,17.2287716042864,17.4119914370154,4541667.1743755,0.0,1.0
2019-05-28,28.1,28.55,28.02,28.5,5763169,17.1615909989524,17.436420748046,17.1127323768913,17.4058841092578,9436482.25329957,0.0,1.0
2019-05-29,27.9,28.01,27.69,27.81,4781798,17.0394444437997,17.1066250491337,16.9111905608894,16.984478493981,7829607.62834882,0.0,1.0
2019-05-30,27.85,28.18,27.8,28.11,4036421,17.0089078050116,17.2104496210135,16.9783711662234,17.1676983267101,6609144.22834826,0.0,1.0
2019-05-31,27.89,28.11,27.6,27.71,7190720,17.0333371160421,17.1676983267101,16.8562246110707,16.9234052164047,11773921.8940909,0.0,1.0
2019-06-03,27.95,28.22,27.9,27.97,3091903,17.0699810825879,17.234878932044,17.0394444437997,17.0821957381032,5062611.87003603,0.0,1.0
2019-06-04,28.26,28.3,28.01,28.06,2512600,17.2593082430746,17.2837375541051,17.1066250491337,17.1371616879219,4114074.27226938,0.0,1.0
2019-06-05,28.1,28.34,28.0,28.3,2467946,17.1615909989524,17.3081668651356,17.1005177213761,17.2837375541051,4040958.82510155,0.0,1.0
2019-06-06,28.22,28.37,28.13,28.23,3125786,17.234878932044,17.3264888484085,17.1799129822253,17.2409862598017,5118091.12601284,0.0,1.0
2019-06-07,28.18,28.55,28.18,28.32,4176654,17.2104496210135,17.436420748046,17.2104496210135,17.2959522096204,6838758.56307053,0.0,1.0
2019-06-10,28.51,28.59,28.18,28.3,2512190,17.4119914370154,17.4608500590765,17.2104496210135,17.2837375541051,4113402.94756525,0.0,1.0
2019-06-11,29.02,29.13,28.56,28.64,4790480,17.7234651526548,17.7906457579888,17.4425280758036,17.4913866978647,7843823.33830336,0.0,1.0
2019-06-12,28.96,29.07,28.61,28.95,3269262,17.686821186109,17.754001791443,17.4730647145918,17.6807138583513,5353015.47540712,0.0,1.0
2019-06-13,29.22,29.39,29.05,29.19,5786285,17.8456117078075,17.9494362796872,17.7417871359277,17.8272897245346,9474331.86759461,0.0,1.0
2019-06-14,29.07,29.21,28.63,29.21,3568737,17.754001791443,17.8395043800498,17.485279370107,17.8395043800498,5843369.05046398,0.0,1.0
2019-06-17,28.68,29.0,28.52,29.0,2903630,17.5158160088952,17.7112504971395,17.4180987647731,17.7112504971395,4754337.9285161,0.0,1.0
2019-06-18,28.66,28.86,28.54,28.76,2824211,17.5036013533799,17.6257479085326,17.4303134202883,17.5646746309563,4624299.0585689,0.0,1.0
2019-06-19,28.84,28.95,28.54,28.7,2500110,17.6135332530174,17.6807138583513,17.4303134202883,17.5280306644105,4093623.42945291,0.0,1.0
2019-06-20,28.9,29.2,28.8,29.04,3629256,17.6501772195632,17.8333970522922,17.5891039419868,17.73567980817,5942461.48892751,0.0,1.0
2019-06-21,29.13,29.27,28.85,28.86,4225684,17.7906457579888,17.8761483465956,17.619640580775,17.6257479085326,6919039.17342209,0.0,1.0
2019-06-24,29.3,29.33,29.11,29.25,3800809,17.8944703298685,17.9127923131414,17.7784311024735,17.8639336910804,6223358.48153704,0.0,1.0
2019-06-25,28.69,29.31,28.62,29.23,5557088,17.5219233366528,17.9005776576262,17.4791720423494,17.8517190355651,9099049.89633726,0.0,1.0
2019-06-26,28.93,29.18,28.82,28.9,3374133,17.6684992028361,17.8211823967769,17.6013185975021,17.6501772195632,5524728.87308568,0.0,1.0
2019-06-27,28.62,29.04,28.56,28.91,2494913,17.4791720423494,17.73567980817,17.4425280758036,17.6562845473208,4085113.97948357,0.0,1.0
2019-06-28,28.87,28.87,28.55,28.67,3147899,17.6318552362903,17.6318552362903,17.436420748046,17.5097086811376,5154298.45084872,0.0,1.0
2019-07-01,28.87,29.32,28.78,29.09,4320710,17.6318552362903,17.9066849853838,17.5768892864716,17.7662164469582,7074632.59131458,0.0,1.0
2019-07-02,29.02,29.08,28.65,28.75,2429507,17.7234651526548,17.7601091192006,17.4974940256223,17.5585673031987,3978019.67802211,0.0,1.0
2019-07-03,29.38,29.46,29.03,29.12,2364206,17.9433289519296,17.9921875739907,17.7295724804124,17.7845384302311,3871097.30118002,0.0,1.0
2019-07-05,29.38,29.49,29.24,29.41,1343002,17.9433289519296,18.0105095572636,17.8578263633227,17.9616509352025,2199001.02515575,0.0,1.0
2019-07-08,29.37,29.53,29.27,29.33,3183157,17.937221624172,18.0349388682941,17.8761483465956,17.9127923131414,5212029.10065039,0.0,1.0
2019-07-09,29.62,29.64,29.23,29.4,2507702,18.0899048181128,18.1021194736281,17.8517190355651,17.9555436074449,4106054.39812087,0.0,1.0
2019-07-10,30.29,30.31,29.7,29.7,5880197,18.4990957778743,18.5113104333896,18.1387634401739,18.1387634401739,9628101.24714466,0.0,1.0
2019-07-11,30.52,30.78,30.43,30.52,5470552,18.6395643162999,18.7983548379984,18.5845983664812,18.6395643162999,8957357.8119525,0.0,1.0
2019-07-12,30.57,30.82,30.51,30.65,3093271,18.6701009550881,18.822784149029,18.6334569885423,18.7189595771492,5064851.80221961,0.0,1.0
2019-07-15,30.31,30.7,30.28,30.64,3505298,18.5113104333896,18.7494962159373,18.4929884501167,18.7128522493915,5739495.4702051,0.0,1.0
2019-07-16,30.32,30.44,30.16,30.27,1981751,18.5174177611472,18.5907056942389,18.4197005170251,18.4868811223591,3244874.15551387,0.0,1.0
2019-07-17,30.14,30.58,30.14,30.39,2836558,18.4074858615098,18.6762082828457,18.4074858615098,18.5601690554507,4644515.75642757,0.0,1.0
2019-07-18,29.93,30.19,29.72,30.12,4658291,18.2792319785995,18.438022500298,18.1509780956892,18.3952712059946,7627380.06680093,0.0,1.0
2019-07-19,30.2,30.36,29.87,30.15,2390716,18.4441298280556,18.5418470721778,18.2425880120537,18.4135931892675,3914504.17412353,0.0,1.0
2019-07-22,30.68,30.75,30.21,30.3,3522292,18.7372815604221,18.7800328547255,18.4502371558133,18.505203105632,5767321.06050317,0.0,1.0
2019-07-23,30.49,30.87,30.47,30.75,2545587,18.621242333027,18.8533207878171,18.6090276775118,18.7800328547255,4168086.43816104,0.0,1.0
2019-07-24,30.48,30.51,30.22,30.49,1987694,18.6151350052694,18.6334569885423,18.4563444835709,18.621242333027,3254605.08896928,0.0,1.0
2019-07-25,30.21,30.46,30.06,30.41,2761112,18.4502371558133,18.6029203497541,18.3586272394487,18.5723837109659,4520982.18660123,0.0,1.0
2019-07-26,30.21,30.4,30.14,30.26,3875971,18.4502371558133,18.5662763832083,18.4074858615098,18.4807737946014,6346427.03620242,0.0,1.0
2019-07-29,29.7,30.39,29.69,30.35,7331980,18.1387634401739,18.5601690554507,18.1326561124163,18.5357397444201,12005217.8153282,0.0,1.0
2019-07-30,29.39,29.43,29.11,29.23,5521685,18.2181587010232,18.2429537451892,18.0445933918606,18.1189785243589,8907723.59672581,0.44,1.0
2019-07-31,30.11,30.49,29.4,29.4,6669606,18.6644694960125,18.9000224155902,18.2243574620647,18.2243574620647,10759579.1406182,0.0,1.0
2019-08-01,29.89,30.19,29.75,30.03,4415514,18.5280967530991,18.7140595843446,18.4413140985178,18.6148794076804,7123220.2216304,0.0,1.0
2019-08-02,29.78,30.07,29.32,30.0,3393295,18.4599103816424,18.6396744518464,18.1747673737325,18.5962831245558,5474150.36209993,0.0,1.0
2019-08-05,29.01,29.34,28.71,29.33,6394667,17.9826057814455,18.1871648958156,17.7966429501999,18.180966134774,10316040.5074002,0.0,1.0
2019-08-06,28.97,29.34,28.73,29.26,2863479,17.9578107372794,18.1871648958156,17.8090404722829,18.1375748074834,4619437.62764969,0.0,1.0
2019-08-07,28.38,28.65,28.08,28.55,5343256,17.5920838358298,17.7594503839508,17.4061210045842,17.6974627735356,8619877.36615667,0.0,1.0
2019-08-08,28.5,28.7,28.37,28.5,3755755,17.666468968328,17.7904441891584,17.5858850747883,17.666468968328,6058880.11304901,0.0,1.0
2019-08-09,28.42,28.65,28.27,28.54,2927875,17.6168788799959,17.7594503839508,17.5238974643731,17.6912640124941,4723322.9033825,0.0,1.0
2019-08-12,28.1,28.42,28.1,28.39,2898809,17.4185185266673,17.6168788799959,17.4185185266673,17.5982825968713,4676432.88809506,0.0,1.0
2019-08-13,28.4,28.57,27.92,28.19,3738428,17.6044813579128,17.7098602956186,17.3069408279199,17.4743073760409,6030927.7530791,0.0,1.0
2019-08-14,27.92,28.16,27.81,28.01,3987631,17.3069408279199,17.4557110929164,17.2387544564632,17.3627296772936,6432948.4122574,0.0,1.0
2019-08-15,27.86,27.98,27.67,27.98,2029337,17.2697482616708,17.344133394169,17.151971801882,17.344133394169,3273778.39927646,0.0,1.0
2019-08-16,28.42,28.59,27.91,27.91,3645129,17.6168788799959,17.7222578177017,17.3007420668784,17.3007420668784,5880415.41783161,0.0,1.0
2019-08-19,28.95,29.07,28.64,28.73,4919711,17.9454132151963,18.0197983476946,17.7532516229093,17.8090404722829,7936603.72943616,0.0,1.0
2019-08-20,29.16,29.29,28.85,29.0,3374546,18.0755871970682,18.156171090608,17.8834256047812,17.9764070204039,5443903.99532694,0.0,1.0
2019-08-21,29.29,29.36,29.09,29.2,3498367,18.156171090608,18.1995624178986,18.0321958697776,18.1003822412343,5643655.20233532,0.0,1.0
2019-08-22,28.96,29.43,28.79,29.4,2654964,17.9516119762379,18.2429537451892,17.846233038532,18.2243574620647,4283055.89168117,0.0,1.0
2019-08-23,28.16,28.71,28.08,28.69,4119312,17.4557110929164,17.7966429501999,17.4061210045842,17.7842454281169,6645379.57248119,0.0,1.0
2019-08-26,28.12,28.43,27.98,28.36,2774445,17.4309160487503,17.6230776410374,17.344133394169,17.5796863137467,4475805.6995859,0.0,1.0
2019-08-27,27.98,28.33,27.91,28.25,2410290,17.344133394169,17.5610900306222,17.3007420668784,17.51149994229,3888341.53124496,0.0,1.0
2019-08-28,28.22,28.27,27.91,28.0,2639488,17.4929036591655,17.5238974643731,17.3007420668784,17.3565309162521,4258089.61229673,0.0,1.0
2019-08-29,28.45,28.57,28.29,28.29,3126836,17.6354751631204,17.7098602956186,17.5362949864561,17.5362949864561,5044291.88196933,0.0,1.0
2019-08-30,28.51,28.56,28.23,28.5,2692806,17.6726677293695,17.7036615345771,17.499102420207,17.666468968328,4344103.57483357,0.0,1.0
2019-09-03,28.32,28.43,28.13,28.4,2348783,17.5548912695807,17.6230776410374,17.4371148097918,17.6044813579128,3789116.86427032,0.0,1.0
2019-09-04,28.46,28.55,28.33,28.48,2945496,17.6416739241619,17.6974627735356,17.5610900306222,17.654071446245,4751749.55167881,0.0,1.0
2019-09-05,28.55,29.04,28.54,28.69,2949238,17.6974627735356,18.00120206457,17.6912640124941,17.7842454281169,4757786.24187372,0.0,1.0
2019-09-06,28.36,28.74,28.34,28.55,2687939,17.5796863137467,17.8152392333245,17.5672887916637,17.6974627735356,4336252.00583874,0.0,1.0
2019-09-09,28.8,28.82,28.38,28.49,2875063,17.8524317995736,17.8648293216566,17.5920838358298,17.6602702072865,4638125.23299922,0.0,1.0
2019-09-10,28.71,28.89,28.61,28.78,2869915,17.7966429501999,17.9082206489472,17.7346553397847,17.8400342774905,4629820.34761081,0.0,1.0
2019-09-11,28.91,28.99,28.73,28.89,3522344,17.9206181710303,17.9702082593624,17.8090404722829,17.9082206489472,5682335.51254474,0.0,1.0
2019-09-12,28.68,28.91,28.49,28.8,5622653,17.7780466670753,17.9206181710303,17.6602702072865,17.8524317995736,9070607.75909915,0.0,1.0
2019-09-13,28.53,28.88,28.39,28.69,5359258,17.6850652514526,17.9020218879057,17.5982825968713,17.7842454281169,8645692.20220668,0.0,1.0
2019-09-16,28.88,29.56,28.74,29.06,7534592,17.9020218879057,18.323537638729,17.8152392333245,18.013599586653,12154996.6993955,0.0,1.0
2019-09-17,28.99,29.04,28.56,28.8,2930682,17.9702082593624,18.00120206457,17.7036615345771,17.8524317995736,4727851.2276415,0.0,1.0
2019-09-18,29.08,29.19,28.75,28.83,2963139,18.0259971087361,18.0941834801928,17.821437994366,17.8710280826981,4780211.69093828,0.0,1.0
2019-09-19,28.8,29.15,28.68,29.02,5518620,17.8524317995736,18.0693884360267,17.7780466670753,17.988804542487,8902779.06026204,0.0,1.0
2019-09-20,29.14,29.27,28.82,28.85,8377401,18.0631896749852,18.1437735685249,17.8648293216566,17.8834256047812,13514637.7540433,0.0,1.0
2019-09-23,29.26,29.38,29.09,29.14,3570310,18.1375748074834,18.2119599399816,18.0321958697776,18.0631896749852,5759715.49167079,0.0,1.0
2019-09-24,28.89,29.32,28.77,29.25,5499775,17.9082206489472,18.1747673737325,17.833835516449,18.1313760464419,8872377.82383147,0.0,1.0
2019-09-25,28.69,28.79,28.44,28.7,8174980,17.7842454281169,17.846233038532,17.6292764020789,17.7904441891584,13188087.0148807,0.0,1.0
2019-09-26,28.47,28.71,28.14,28.68,7506726,17.6478726852034,17.7966429501999,17.4433135708333,17.7780466670753,12110042.554828,0.0,1.0
2019-09-27,28.64,28.76,28.37,28.42,2632899,17.7532516229093,17.8276367554075,17.5858850747883,17.6168788799959,4247460.06881881,0.0,1.0
2019-09-30,28.58,28.8,28.43,28.75,6580357,17.7160590566602,17.8524317995736,17.6230776410374,17.821437994366,10615600.3690504,0.0,1.0
2019-10-01,28.52,28.76,28.42,28.64,2857545,17.678866490411,17.8276367554075,17.6168788799959,17.7532516229093,4609864.74693974,0.0,1.0
2019-10-02,28.09,28.47,28.0,28.42,3803369,17.4123197656257,17.6478726852034,17.3565309162521,17.6168788799959,6135692.23676389,0.0,1.0
2019-10-03,28.08,28.18,27.71,28.0,3103501,17.4061210045842,17.4681086149994,17.176766846048,17.3565309162521,5006647.26259507,0.0,1.0
2019-10-04,27.96,28.24,27.8,28.1,3197479,17.331735872086,17.5053011812485,17.2325556954217,17.4185185266673,5158254.97802488,0.0,1.0
2019-10-07,27.94,28.1,27.75,27.96,2980937,17.319338350003,17.4185185266673,17.2015618902141,17.331735872086,4808923.88016575,0.0,1.0
2019-10-08,27.61,27.8,27.55,27.73,3020394,17.1147792356328,17.2325556954217,17.0775866693837,17.1891643681311,4872576.92266205,0.0,1.0
2019-10-09,27.32,27.79,27.3,27.71,4543627,16.9350151654288,17.2263569343802,16.9226176433458,17.176766846048,7329895.39291369,0.0,1.0
2019-10-10,27.55,27.61,27.22,27.32,4745734,17.0775866693837,17.1147792356328,16.8730275550136,16.9350151654288,7655939.57923789,0.0,1.0
2019-10-11,27.58,27.82,27.58,27.75,2937803,17.0961829525083,17.2449532175047,17.0961829525083,17.2015618902141,4739339.00713857,0.0,1.0
2019-10-14,27.58,27.73,27.2,27.35,2659561,17.0961829525083,17.1891643681311,16.8606300329306,16.9536114485534,4290471.88976404,0.0,1.0
2019-10-15,27.68,27.86,27.54,27.58,4296289,17.1581705629235,17.2697482616708,17.0713879083422,17.0961829525083,6930883.39947925,0.0,1.0
2019-10-16,27.5,27.95,27.45,27.75,3051904,17.0465928641761,17.3255371110445,17.0155990589686,17.2015618902141,4923409.66131571,0.0,1.0
2019-10-17,27.37,27.6,27.22,27.56,3828186,16.9660089706364,17.1085804745913,16.8730275550136,17.0837854304253,6175727.65647723,0.0,1.0
2019-10-18,27.6,27.75,27.29,27.29,3276909,17.1085804745913,17.2015618902141,16.9164188823043,16.9164188823043,5286393.48742699,0.0,1.0
2019-10-21,27.57,27.66,27.37,27.55,3398932,17.0899841914668,17.1457730408404,16.9660089706364,17.0775866693837,5483244.11480671,0.0,1.0
2019-10-22,27.5,27.76,27.5,27.66,3103802,17.0465928641761,17.2077606512556,17.0465928641761,17.1457730408404,5007132.84350065,0.0,1.0
2019-10-23,27.45,27.56,27.35,27.5,2990259,17.0155990589686,17.0837854304253,16.9536114485534,17.0465928641761,4823962.36920826,0.0,1.0
2019-10-24,27.45,27.54,27.28,27.48,2888725,17.0155990589686,17.0713879083422,16.9102201212627,17.0341953420931,4660165.1211454,0.0,1.0
2019-10-25,27.54,27.7,27.33,27.37,4791537,17.0713879083422,17.1705680850065,16.9412139264703,16.9660089706364,7729830.15139128,0.0,1.0
2019-10-28,26.89,27.77,26.81,27.54,7468431,16.6684684406435,17.2139594122971,16.6188783523114,17.0713879083422,12048264.0804788,0.0,1.0
2019-10-29,26.83,27.1,26.78,27.0,6128952,16.6312758743944,16.7986424225154,16.6002820691868,16.7366548121002,9887382.26711592,0.0,1.0
2019-10-30,26.37,26.59,26.01,26.53,5058852,16.6204280425717,16.7590891790665,16.3935280010349,16.721272505477,8026383.36980872,0.4425,1.0
2019-10-31,26.03,26.33,25.91,26.3,7327526,16.4061335588981,16.5952169268454,16.3305002117191,16.5763085900507,11625865.4786186,0.0,1.0
2019-11-01,26.25,26.47,26.08,26.1,3834344,16.5447946953928,16.6834558318875,16.437647453556,16.4502530114191,6083576.85018771,0.0,1.0
2019-11-04,26.65,26.78,26.27,26.4,5316134,16.7969058526559,16.8788419787664,16.557400253256,16.6393363793665,8434587.43787616,0.0,1.0
2019-11-05,26.65,26.81,26.36,26.71,5144433,16.7969058526559,16.8977503155612,16.6141252636402,16.8347225262454,8162166.33305247,0.0,1.0
2019-11-06,26.32,26.75,26.13,26.62,4918528,16.5889141479138,16.8599336419717,16.4691613482139,16.7779975158612,7803745.06768306,0.0,1.0
2019-11-07,26.43,26.59,26.2,26.5,7274533,16.6582447161612,16.7590891790665,16.5132808007349,16.7023641686823,11541786.6927763,0.0,1.0
2019-11-08,26.33,26.45,26.2,26.4,4193098,16.5952169268454,16.6708502740244,16.5132808007349,16.6393363793665,6652776.56969964,0.0,1.0
2019-11-11,26.05,26.28,26.01,26.28,4450017,16.4187391167612,16.5637030321875,16.3935280010349,16.5637030321875,7060404.70133661,0.0,1.0
2019-11-12,26.15,26.55,25.85,26.02,5728403,16.481766906077,16.7338780633401,16.2926835381297,16.3998307799665,9088694.14933711,0.0,1.0
2019-11-13,26.51,26.54,26.03,26.09,6576851,16.7086669476138,16.7275752844086,16.4061335588981,16.4439502324875,10434843.2197878,0.0,1.0
2019-11-14,26.15,26.7,26.02,26.6,4451490,16.481766906077,16.8284197473138,16.3998307799665,16.765391957998,7062741.76569502,0.0,1.0
2019-11-15,26.3,26.34,25.93,26.2,5350612,16.5763085900507,16.601519705777,16.3431057695823,16.5132808007349,8489290.29256022,0.0,1.0
2019-11-18,25.78,26.24,25.74,26.2,6047342,16.2485640856086,16.5384919164612,16.2233529698823,16.5132808007349,9594723.32069524,0.0,1.0
2019-11-19,25.15,25.88,25.04,25.88,9058643,15.8514890129192,16.3115918749244,15.7821584446718,16.3115918749244,14372458.7175577,0.0,1.0
2019-11-20,25.9,26.0,25.21,25.24,7115298,16.3241974327876,16.3872252221033,15.8893056865087,15.9082140233034,11289144.1652045,0.0,1.0
2019-11-21,26.27,26.34,25.88,25.9,5101615,16.557400253256,16.601519705777,16.3115918749244,16.3241974327876,8094231.21988279,0.0,1.0
2019-11-22,26.62,26.66,26.3,26.35,6996916,16.7779975158612,16.8032086315875,16.5763085900507,16.6078224847086,11101319.0783894,0.0,1.0
2019-11-25,26.58,26.71,26.33,26.42,4560691,16.7527864001349,16.8347225262454,16.5952169268454,16.6519419372296,7236000.26196382,0.0,1.0
2019-11-26,26.43,26.68,26.4,26.56,3323973,16.6582447161612,16.8158141894507,16.6393363793665,16.7401808422717,5273821.33513555,0.0,1.0
2019-11-27,26.76,26.76,25.96,26.43,5235184,16.8662364209033,16.8662364209033,16.362014106377,16.6582447161612,8306152.02727587,0.0,1.0
2019-11-29,26.32,26.69,26.28,26.65,1652436,16.5889141479138,16.8221169683822,16.5637030321875,16.7969058526559,2621757.82767973,0.0,1.0
2019-12-02,25.96,26.38,25.85,26.32,6254396,16.362014106377,16.6267308215033,16.2926835381297,16.5889141479138,9923235.55672278,0.0,1.0
2019-12-03,25.68,25.98,25.53,25.81,6729806,16.1855362962928,16.3746196642402,16.0909946123192,16.2674724224034,10677521.888452,0.0,1.0
2019-12-04,26.13,26.23,25.68,25.78,5247230,16.4691613482139,16.5321891375296,16.1855362962928,16.2485640856086,8325264.23179829,0.0,1.0
2019-12-05,26.07,26.3,26.04,26.13,3940532,16.4313446746244,16.5763085900507,16.4124363378297,16.4691613482139,6252054.9154233,0.0,1.0
2019-12-06,26.25,26.34,26.13,26.15,3979388,16.5447946953928,16.601519705777,16.4691613482139,16.481766906077,6313703.91251144,0.0,1.0
2019-12-09,26.72,26.74,26.11,26.2,5283103,16.841025305177,16.8536308630401,16.4565557903507,16.5132808007349,8382180.39590532,0.0,1.0
2019-12-10,27.17,27.34,26.77,26.83,6921785,17.124650357098,17.2317975989348,16.8725391998349,16.9103558734243,10982116.103296,0.0,1.0
2019-12-11,27.67,28.06,27.31,28.0,9324197,17.4397893036769,17.6855976820085,17.2128892621401,17.647781008419,14793787.1551926,0.0,1.0
2019-12-12,28.16,28.36,27.51,27.51,9097018,17.7486254713242,17.8746810499558,17.3389448407717,17.3389448407717,14433344.5592104,0.0,1.0
2019-12-13,27.52,28.22,27.39,28.21,10708876,17.3452476197032,17.7864421449137,17.2633114935927,17.7801393659821,16990721.2616111,0.0,1.0
2019-12-16,27.7,27.88,27.52,27.62,4874614,17.4586976404716,17.57214766124,17.3452476197032,17.408275409019,7734071.03900979,0.0,1.0
2019-12-17,27.85,28.31,27.83,27.86,5925049,17.5532393244453,17.8431671552979,17.5406337665822,17.5595421033769,9400693.03448722,0.0,1.0
2019-12-18,28.12,28.38,27.97,28.01,4812732,17.7234143555979,17.887286607819,17.6288726716243,17.6540837873506,7635888.9503283,0.0,1.0
2019-12-19,28.31,28.31,27.69,28.1,8443222,17.8431671552979,17.8431671552979,17.4523948615401,17.7108087977348,13396030.6900465,0.0,1.0
2019-12-20,28.13,28.36,28.0,28.3,9358850,17.7297171345295,17.8746810499558,17.647781008419,17.8368643763663,14848767.6651806,0.0,1.0
2019-12-23,28.5,28.59,28.03,28.13,4580713,17.9629199549979,18.0196449653821,17.6666893452137,17.7297171345295,7267767.20193959,0.0,1.0
2019-12-24,28.34,28.53,28.2,28.5,1612675,17.8620754920926,17.9818282917926,17.7738365870505,17.9629199549979,2558672.95601972,0.0,1.0
2019-12-26,28.51,28.75,28.33,28.43,4428824,17.9692227339295,18.1204894282874,17.8557727131611,17.9188005024768,7026779.85072693,0.0,1.0
2019-12-27,28.18,28.58,28.07,28.58,3631334,17.7612310291874,18.0133421864505,17.69190046094,18.0133421864505,5761480.8315841,0.0,1.0
2019-12-30,27.88,28.45,27.84,28.21,4492252,17.57214766124,17.93140606034,17.5469365455137,17.7801393659821,7127414.82569365,0.0,1.0
2019-12-31,28.16,28.19,27.61,27.74,4125461,17.7486254713242,17.767533808119,17.4019726300874,17.483908756198,6545463.58802243,0.0,1.0
2020-01-02,28.13,28.37,27.96,28.2,4088983,17.7297171345295,17.8809838288874,17.6225698926927,17.7738365870505,6487587.52986458,0.0,1.0
2020-01-03,28.4,28.45,27.96,28.25,3771689,17.8998921656821,17.93140606034,17.6225698926927,17.8053504817084,5984168.31836362,0.0,1.0
2020-01-06,28.7,28.85,28.48,28.7,5603724,18.0889755336295,18.1835172176031,17.9503143971347,18.0889755336295,8890878.23138487,0.0,1.0
2020-01-07,28.72,28.76,28.35,28.7,4181655,18.1015810914926,18.1267922072189,17.8683782710242,18.0889755336295,6634621.08602454,0.0,1.0
2020-01-08,28.64,28.88,28.26,28.72,5274176,18.05115886004,18.2024255543979,17.81165326064,18.1015810914926,8368016.80220021,0.0,1.0
2020-01-09,28.56,28.76,28.46,28.64,6225488,18.0007366285874,18.1267922072189,17.9377088392716,18.05115886004,9877370.07371308,0.0,1.0
2020-01-10,28.5,28.5,28.29,28.45,4027194,17.9629199549979,17.9629199549979,17.8305615974348,17.93140606034,6389552.99514463,0.0,1.0
2020-01-13,28.93,28.99,28.41,28.6,5595812,18.2339394490558,18.2717561226452,17.9061949446137,18.0259477443137,8878325.03844269,0.0,1.0
2020-01-14,28.99,29.2,28.87,28.96,2887497,18.2717561226452,18.4041144802084,18.1961227754663,18.2528477858505,4581307.75543,0.0,1.0
2020-01-15,28.92,29.22,28.92,29.01,3665075,18.2276366701242,18.4167200380715,18.2276366701242,18.2843616805084,5815014.3607881,0.0,1.0
2020-01-16,29.02,29.09,28.84,29.03,4222068,18.29066445944,18.334783911961,18.1772144386716,18.2969672383715,6698740.42201698,0.0,1.0
2020-01-17,28.81,29.08,28.74,29.08,6773167,18.1583061018768,18.3284811330294,18.1141866493558,18.3284811330294,10746318.5263647,0.0,1.0
2020-01-21,28.11,28.73,28.01,28.69,7626264,17.7171115766663,18.1078838704242,17.6540837873506,18.0826727546979,12099843.7082901,0.0,1.0
2020-01-22,27.71,28.24,27.64,28.21,6091333,17.4650004194032,17.7990477027769,17.4208809668822,17.7801393659821,9664519.51770224,0.0,1.0
2020-01-23,27.8,28.01,27.3,27.61,4671907,17.5217254297874,17.6540837873506,17.2065864832085,17.4019726300874,7412455.76073246,0.0,1.0
2020-01-24,27.35,27.84,27.19,27.82,6252782,17.2381003778664,17.5469365455137,17.1372559149612,17.5343309876506,9920674.78151944,0.0,1.0
2020-01-27,26.94,27.09,26.78,26.99,10203675,16.9796864416717,17.0742281256454,16.8788419787664,17.0112003363296,16189168.4775385,0.0,1.0
2020-01-28,27.24,27.33,26.87,27.1,4660383,17.168769809619,17.2254948200032,16.9355669891507,17.0805309045769,7394171.76231668,0.0,1.0
2020-01-29,27.28,27.49,27.09,27.39,6759606,17.1939809253454,17.3263392829085,17.0742281256454,17.2633114935927,10724802.6202109,0.0,1.0
2020-01-30,26.53,26.95,26.07,26.48,9229104,17.0017461679322,17.2709030993507,16.7069552430453,16.9697036760967,14401351.8788923,0.445,1.0
2020-01-31,25.77,26.59,25.76,26.47,8000268,16.5147002920322,17.0401971581349,16.5082917936651,16.9632951777296,12483841.8326894,0.0,1.0
2020-02-03,25.39,25.93,25.32,25.85,10218406,16.2711773540821,16.6172362659059,16.2263178655124,16.565968278969,15945086.3753821,0.0,1.0
2020-02-04,26.11,26.35,25.75,25.77,7511637,16.7325892365138,16.8863931973243,16.501883295298,16.5147002920322,11721368.3607321,0.0,1.0
2020-02-05,26.33,26.725,26.15,26.4,5521608,16.8735762005901,17.1267118860908,16.7582232299822,16.9184356891598,8616071.47836957,0.0,1.0
2020-02-06,25.76,26.43,25.72,26.39,5270100,16.5082917936651,16.9376611842612,16.4826578001966,16.9120271907927,8223611.36432637,0.0,1.0
2020-02-07,25.56,25.71,25.41,25.6,4271143,16.3801218263229,16.4762493018295,16.2839943508164,16.4057558197914,6664810.93593351,0.0,1.0
2020-02-10,25.49,25.72,25.4,25.56,5311980,16.3352623377532,16.4826578001966,16.2775858524492,16.3801218263229,8288962.0870713,0.0,1.0
2020-02-11,25.71,25.83,25.6,25.62,4960251,16.4762493018295,16.5531512822348,16.4057558197914,16.4185728165256,7740114.32297516,0.0,1.0
2020-02-12,26.5,26.6,25.9,26.02,5096439,16.9825206728309,17.046605656502,16.5980107708045,16.6749127512098,7952625.8852766,0.0,1.0
2020-02-13,26.09,26.76,26.03,26.39,8483924,16.7197722397796,17.1491416303757,16.6813212495769,16.9120271907927,13238552.1755718,0.0,1.0
2020-02-14,26.27,26.29,25.92,26.2,4437053,16.8351252103875,16.8479422071217,16.6108277675388,16.7902657218177,6923701.537906,0.0,1.0
2020-02-18,25.97,26.19,25.75,26.19,7052194,16.6428702593743,16.7838572234506,16.501883295298,16.7838572234506,11004440.6599181,0.0,1.0
2020-02-19,26.09,26.25,25.89,26.09,3430391,16.7197722397796,16.8223082136533,16.5916022724374,16.7197722397796,5352878.01212176,0.0,1.0
2020-02-20,26.22,26.33,25.92,26.04,4610652,16.8030827185519,16.8735762005901,16.6108277675388,16.687729747944,7194590.27042262,0.0,1.0
2020-02-21,25.95,26.18,25.7,26.05,4444276,16.6300532626401,16.7774487250835,16.4698408034624,16.6941382463111,6934972.50902316,0.0,1.0
2020-02-24,24.98,25.32,24.77,25.29,9109011,16.0084289210308,16.2263178655124,15.8738504553216,16.2070923704111,14213955.4045225,0.0,1.0
2020-02-25,23.99,25.2,23.99,25.11,11824605,15.3739875826873,16.1494158851071,15.3739875826873,16.0917393998032,18451444.1958731,0.0,1.0
2020-02-26,23.85,24.62,23.72,24.11,9525757,15.2842686055478,15.777722979815,15.2009581267754,15.4508895630926,14864257.5129526,0.0,1.0
2020-02-27,22.89,23.58,22.46,23.18,15077689,14.6690527623056,15.111239149636,14.3934873325201,14.8548992149517,23527647.4086221,0.0,1.0
2020-02-28,23.34,23.36,21.95,22.29,18666771,14.9574351888254,14.9702521855596,14.0666539157977,14.2845428602793,29128151.293311,0.0,1.0
2020-03-02,24.33,24.45,23.04,23.7,12205929,15.5918765271689,15.6687785075742,14.7651802378122,15.1881411300412,19046472.82529,0.0,1.0
2020-03-03,24.02,25.1,23.74,24.55,9299678,15.3932130777886,16.0853309014361,15.2137751235096,15.7328634912452,14511477.5213708,0.0,1.0
2020-03-04,24.07,24.54,23.83,24.45,7841425,15.4252555696241,15.7264549928781,15.2714516088136,15.6687785075742,12235978.7750732,0.0,1.0
2020-03-05,23.67,23.84,23.2,23.69,6323790,15.1689156349399,15.2778601071807,14.8677162116859,15.1817326316741,9867818.6959666,0.0,1.0
2020-03-06,22.42,23.05,22.17,23.0,14828776,14.3678533390517,14.7715887361793,14.207640879874,14.7395462443438,23139236.6051213,0.0,1.0
2020-03-09,18.25,20.08,13.88,18.0,34579685,11.6955095199685,12.8682647211489,8.89499573354313,11.5352970607908,53959107.1404386,0.0,1.0
2020-03-10,18.6,19.97,16.33,19.89,29038301,11.9198069628172,12.7977712391107,10.4650778334841,12.7465032521738,45312176.638836,0.0,1.0
2020-03-11,17.21,18.5,16.52,18.0,19056557,11.0290256897894,11.8557219791461,10.5868393024591,11.5352970607908,29736384.2640811,0.0,1.0
2020-03-12,14.26,15.46,13.26,15.13,36614353,9.13851867149316,9.90753847554588,8.49766883478256,9.69605802943138,57134059.9662735,0.0,1.0
2020-03-13,15.52,16.16,14.44,16.01,21835965,9.94598946574851,10.3561333612433,9.25387164210107,10.2600058857367,34073450.204936,0.0,1.0
2020-03-16,13.63,14.75,13.0,13.94,19683808,8.73478327436548,9.45253509148135,8.3310478772378,8.93344672374577,30715164.2591258,0.0,1.0
2020-03-17,13.0,13.92,12.78,13.9,22407875,8.3310478772378,8.92062972701155,8.19006091316147,8.90781273027734,34965874.5565369,0.0,1.0
2020-03-18,12.27,13.2,10.27,11.95,29190040,7.86322749643906,8.45921784457992,6.58152782301786,7.65815554869167,45548954.4162619,0.0,1.0
2020-03-19,14.52,14.95,11.71,12.15,22878699,9.30513962903791,9.58070505882347,7.50435158788113,7.78632551603379,35700561.487904,0.0,1.0
2020-03-20,14.56,15.5,12.0,15.28,27734442,9.33077362250634,9.9331724690143,7.6901980405272,9.79218550493797,43277598.6061841,0.0,1.0
2020-03-23,13.29,13.89,12.53,13.89,16034425,8.51689432988388,8.90140423191024,8.02984845398382,8.90140423191024,25020565.0083374,0.0,1.0
2020-03-24,13.9,14.25,13.2,14.05,13071371,8.90781273027734,9.13211017312605,8.45921784457992,9.00394020578393,20396932.7153045,0.0,1.0
2020-03-25,14.11,14.93,13.11,14.0,15405028,9.04239119598657,9.56788806208926,8.40154135927597,8.9718977139484,24038436.3349018,0.0,1.0
2020-03-26,15.06,15.9,13.85,14.05,13744724,9.65119854086164,10.1895124036985,8.87577023844181,9.00394020578393,21447651.5599191,0.0,1.0
2020-03-27,13.95,14.79,13.78,14.42,13163857,8.93985522211287,9.47816908494978,8.83091074987207,9.24105464536685,20541250.4551275,0.0,1.0
2020-03-30,13.55,14.19,12.8,13.76,12922772,8.68351528742863,9.09365918292342,8.20287790989568,8.81809375313786,20165054.6816567,0.0,1.0
2020-03-31,14.3,14.3,13.42,13.9,18648629,9.16415266496158,9.16415266496158,8.60020480865625,8.90781273027734,29099842.0093559,0.0,1.0
2020-04-01,13.79,14.28,13.29,13.69,10142217,8.83731924823918,9.15133566822737,8.51689432988388,8.77323426456812,15826198.9299376,0.0,1.0
2020-04-02,14.41,15.37,13.9,14.01,13224571,9.23464614699975,9.84986199024192,8.90781273027734,8.97830621231551,20635990.2779722,0.0,1.0
2020-04-03,14.43,15.1,13.92,14.92,9092458,9.24746314373396,9.67683253433006,8.92062972701155,9.56147956372215,14188125.6405875,0.0,1.0
2020-04-06,14.9,15.73,14.77,14.98,14019279,9.54866256698794,10.0805679314577,9.46535208821556,9.59993055392479,21876074.8570354,0.0,1.0
2020-04-07,15.21,16.18,15.02,15.8,13144328,9.74732601636823,10.3689503579775,9.62556454739321,10.1254274200275,20510776.8575992,0.0,1.0
2020-04-08,15.98,16.06,15.27,15.78,9972415,10.2407803906354,10.2920483775722,9.78577700657086,10.1126104232933,15561235.1423652,0.0,1.0
2020-04-09,16.38,17.57,16.03,16.54,13202103,10.4971203253196,11.2597316310052,10.2728228824709,10.5996562991933,20600930.5826849,0.0,1.0
2020-04-13,16.73,17.06,16.31,17.01,11953982,10.7214177681683,10.9328982142828,10.4522608367499,10.9008557224473,18653327.6833748,0.0,1.0
2020-04-14,16.5,17.37,16.3,17.05,9284886,10.5740223057249,11.1315616636631,10.4458523383828,10.9264897159157,14488395.6710641,0.0,1.0
2020-04-15,15.76,16.08,15.24,16.0,12311585,10.0997934265591,10.3048653743065,9.76655151146955,10.2535973873696,19211341.401277,0.0,1.0
2020-04-16,15.21,15.71,15.13,15.45,8073377,9.74732601636823,10.0677509347235,9.69605802943138,9.90112997717877,12597923.1600333,0.0,1.0
2020-04-17,16.34,16.44,15.32,15.6,10775425,10.4714863318512,10.5355713155223,9.8178194984064,9.99725745268536,16814274.3943088,0.0,1.0
2020-04-20,15.65,16.52,15.24,15.38,11825768,10.0292999445209,10.5868393024591,9.76655151146955,9.85627048860903,18453258.9735844,0.0,1.0
2020-04-21,15.63,16.05,15.2,15.5,10502282,10.0164829477867,10.2856398792051,9.74091751800112,9.9331724690143,16388054.4214645,0.0,1.0
2020-04-22,16.28,16.37,15.55,16.07,7692083,10.4330353416486,10.4907118269525,9.96521496084983,10.2984568759393,12002941.3434549,0.0,1.0
2020-04-23,17.19,17.3,16.49,16.78,9746000,11.0162086930552,11.0867021750934,10.5676138073578,10.7534602600039,15207930.8469906,0.0,1.0
2020-04-24,16.81,17.8,16.72,17.55,11076118,10.7726857551052,11.4071270934487,10.7150092698012,11.246914634271,17283484.1573063,0.0,1.0
2020-04-27,16.74,16.96,16.41,16.83,13877599,10.7278262665354,10.8688132306118,10.5163458204209,10.7855027518394,21654993.4244066,0.0,1.0
2020-04-28,17.24,17.39,16.61,17.17,12916525,11.0482511848907,11.1443786603973,10.6445157877631,11.003391696321,20155306.6882234,0.0,1.0
2020-04-29,18.36,18.79,17.26,17.55,15286184,12.0511811793428,12.3334256187283,11.3291605204497,11.5195114214307,23288533.6352818,0.445,1.0
2020-04-30,17.56,18.52,17.5,18.48,11137724,11.5260752456024,12.1562023660909,11.4866923005719,12.1299470694039,16968346.0564445,0.0,1.0
2020-05-01,17.13,17.48,16.78,17.21,9476615,11.2438308062169,11.4735646522284,11.0140969602055,11.296341399591,14437642.9837634,0.0,1.0
2020-05-04,17.05,17.08,16.41,16.85,9635228,11.1913202128429,11.2110116853581,10.7712354658505,11.0600437294078,14679290.2245327,0.0,1.0
2020-05-05,17.15,18.07,17.13,17.6,10453084,11.2569584545604,11.8608302783619,11.2438308062169,11.5523305422894,15925295.5692818,0.0,1.0
2020-05-06,16.84,17.38,16.5,17.3,6872473,11.053479905236,11.4079264105108,10.8303098833963,11.3554158171368,10470227.1422394,0.0,1.0
2020-05-07,17.24,17.64,17.05,17.2,6746387,11.3160328721062,11.5785858389765,11.1913202128429,11.2897775754192,10278134.8547242,0.0,1.0
2020-05-08,17.8,17.98,17.23,17.45,13431481,11.6836070257245,11.8017558608161,11.3094690479345,11.4538731797131,20462889.69439,0.0,1.0
2020-05-11,17.76,17.88,17.65,17.66,6285022,11.6573517290375,11.7361176190986,11.5851496631482,11.59171348732,9575244.30201062,0.0,1.0
2020-05-12,17.51,18.28,17.46,17.76,9196049,11.4932561247436,11.9986705859688,11.4604370038849,11.6573517290375,14010200.089715,0.0,1.0
2020-05-13,17.01,17.55,16.71,17.52,9663840,11.1650649161559,11.5195114214307,10.9681501910032,11.4998199489154,14722880.6670115,0.0,1.0
2020-05-14,17.15,17.39,16.33,16.6,7548950,11.2569584545604,11.4144902346826,10.7187248724765,10.8959481251139,11500841.2816476,0.0,1.0
2020-05-15,17.17,17.38,16.93,17.1,11617095,11.270086102904,11.4079264105108,11.1125543227818,11.2241393337017,17698668.7882183,0.0,1.0
2020-05-18,18.17,18.49,17.76,17.76,8021696,11.9264685200795,12.1365108935757,11.6573517290375,11.6573517290375,12221070.8119178,0.0,1.0
2020-05-19,18.48,18.63,18.07,18.2,7227786,12.1299470694039,12.2284044319802,11.8608302783619,11.9461599925948,11011547.2487848,0.0,1.0
2020-05-20,19.32,19.48,18.7,18.74,10029548,12.6813082998314,12.7863294865794,12.2743512011825,12.3006064978695,15280037.5780294,0.0,1.0
2020-05-21,18.79,19.41,18.56,19.38,11294747,12.3334256187283,12.7403827173772,12.1824576627779,12.7206912448619,17207570.928853,0.0,1.0
2020-05-22,18.68,18.7,18.21,18.5,4913297,12.261223552839,12.2743512011825,11.9527238167665,12.1430747177474,7485418.365017,0.0,1.0
2020-05-26,19.36,19.51,19.11,19.3,6164515,12.7075635965184,12.8060209590947,12.5434679922245,12.6681806514878,9391651.63278805,0.0,1.0
2020-05-27,19.4,19.75,18.94,19.75,5748067,12.7338188932054,12.9635527392168,12.4318829813046,12.9635527392168,8757192.2245181,0.0,1.0
2020-05-28,19.37,19.75,19.14,19.37,6992424,12.7141274206901,12.9635527392168,12.5631594647398,12.7141274206901,10652972.7442867,0.0,1.0
2020-05-29,19.1,19.28,18.66,19.23,7390103,12.5369041680527,12.6550530031443,12.2480959044955,12.6222338822856,11258837.5413836,0.0,1.0
2020-06-01,19.27,19.54,18.96,19.13,4965429,12.6484891789726,12.82571243161,12.4450106296482,12.556595640568,7564841.57721137,0.0,1.0
2020-06-02,19.68,19.69,19.35,19.45,5485025,12.9176059700145,12.9241697941863,12.7009997723466,12.7666380140642,8356447.18151121,0.0,1.0
2020-06-03,20.1,20.46,19.96,19.96,6911039,13.1932865852283,13.4295842554115,13.1013930468237,13.1013930468237,10528982.5247585,0.0,1.0
2020-06-04,20.4,20.49,19.95,20.05,5399944,13.3902013103809,13.4492757279267,13.0948292226519,13.1604674643695,8226826.09817062,0.0,1.0
2020-06-05,20.95,21.3,20.73,21.05,9971970,13.7512116398275,13.9809454858389,13.6068075080489,13.816849881545,15192317.3733235,0.0,1.0
2020-06-08,22.31,22.33,21.38,21.91,10635424,14.6438917271862,14.6570193755297,14.033456079213,14.381338760316,16203090.9447042,0.0,1.0
2020-06-09,21.78,21.93,20.88,21.56,9483135,14.2960090460832,14.3944664086595,13.7052648706252,14.1516049143046,14447576.217545,0.0,1.0
2020-06-10,21.24,21.69,20.8,21.66,15037600,13.9415625408084,14.2369346285374,13.6527542772511,14.2172431560221,22909815.3858355,0.0,1.0
2020-06-11,19.23,19.82,18.91,19.62,13673256,12.6222338822856,13.0094995084191,12.4121915087894,12.878223024984,20831234.4179435,0.0,1.0
2020-06-12,19.01,20.0,18.71,19.98,7348981,12.4778297505069,13.1276483435107,12.2809150253543,13.1145206951672,11196188.0874617,0.0,1.0
2020-06-15,19.54,19.79,18.28,18.51,9491378,12.82571243161,12.9898080359039,11.9986705859688,12.1496385419192,14460134.4454687,0.0,1.0
2020-06-16,19.79,20.25,19.27,20.23,7799541,12.9898080359039,13.2917439478046,12.6484891789726,13.2786162994611,11882617.199836,0.0,1.0
2020-06-17,19.45,19.86,19.4,19.81,4098152,12.7666380140642,13.0357548051061,12.7338188932054,13.0029356842474,6243543.23449835,0.0,1.0
2020-06-18,19.19,19.48,19.01,19.15,5909661,12.5959785855985,12.7863294865794,12.4778297505069,12.5697232889115,9003381.02508861,0.0,1.0
2020-06-19,19.1,19.73,19.04,19.66,6846572,12.5369041680527,12.9504250908733,12.4975212230222,12.904478321671,10430766.913991,0.0,1.0
2020-06-22,19.39,19.55,18.91,19.1,6874763,12.7272550690336,12.8322762557817,12.4121915087894,12.5369041680527,10473715.9620799,0.0,1.0
2020-06-23,19.02,19.76,19.02,19.68,5429070,12.4843935746787,12.9701165633886,12.4843935746787,12.9176059700145,8271199.62073589,0.0,1.0
2020-06-24,18.14,18.74,17.74,18.69,11676672,11.9067770475642,12.3006064978695,11.644224080694,12.2677873770108,17789434.4736497,0.0,1.0
2020-06-25,18.12,18.47,17.65,17.89,6190961,11.8936493992207,12.1233832452321,11.5851496631482,11.7426814432703,9431942.1696885,0.0,1.0
2020-06-26,17.63,18.01,17.28,18.0,8848375,11.5720220148047,11.8214473333314,11.3422881687933,11.8148835091596,13480518.0158165,0.0,1.0
2020-06-29,17.53,17.79,17.35,17.65,7461949,11.5063837730871,11.6770432015528,11.3882349379955,11.5851496631482,11368295.0742486,0.0,1.0
2020-06-30,18.17,18.19,17.38,17.5,6130328,11.9264685200795,11.939596168423,11.4079264105108,11.4866923005719,9339567.66602504,0.0,1.0
2020-07-01,17.91,18.4,17.85,18.17,4449411,11.7558090916138,12.0774364760299,11.7164261465833,11.9264685200795,6778687.06347464,0.0,1.0
2020-07-02,17.85,18.21,17.84,18.14,4863316,11.7164261465833,11.9527238167665,11.7098623224116,11.9067770475642,7409272.2058693,0.0,1.0
2020-07-06,17.62,18.7,17.55,18.4,8474839,11.5654581906329,12.2743512011825,11.5195114214307,12.0774364760299,12911435.1302521,0.0,1.0
2020-07-07,17.62,17.98,17.31,17.44,5928420,11.5654581906329,11.8017558608161,11.3619796413085,11.4473093555413,9031960.40124059,0.0,1.0
2020-07-08,17.54,17.98,17.37,17.76,6751067,11.5129475972589,11.8017558608161,11.4013625863391,11.6573517290375,10285264.8446166,0.0,1.0
2020-07-09,17.25,17.68,17.03,17.68,9374655,11.322596696278,11.6048411356635,11.1781925644994,11.6048411356635,14282306.7082447,0.0,1.0
2020-07-10,17.25,17.38,16.57,17.04,7982080,11.322596696278,11.4079264105108,10.8762566525986,11.1847563886711,12160715.7521792,0.0,1.0
2020-07-13,17.13,17.46,16.7,17.3,17674106,11.2438308062169,11.4604370038849,10.9615863668314,11.3554158171368,26926537.8497692,0.0,1.0
2020-07-14,17.09,17.36,16.95,17.01,12446327,11.2175755095299,11.3947987621673,11.1256819711253,11.1650649161559,18962005.4930135,0.0,1.0
2020-07-15,17.81,17.96,17.25,17.38,6855260,11.6901708498963,11.7886282124726,11.322596696278,11.4079264105108,10444003.1003553,0.0,1.0
2020-07-16,18.04,18.29,17.61,17.97,7393914,11.8411388058467,12.0052344101405,11.5588943664612,11.7951920366444,11264643.607939,0.0,1.0
2020-07-17,18.17,18.53,17.86,18.0,5908017,11.9264685200795,12.1627661902627,11.7229899707551,11.8148835091596,9000876.38761356,0.0,1.0
2020-07-20,17.83,18.42,17.83,18.33,5224344,11.7032984982398,12.0905641243734,11.7032984982398,12.0314897068276,7959299.12699483,0.0,1.0
2020-07-21,18.63,18.69,18.01,18.03,6606659,12.2284044319802,12.2677873770108,11.8214473333314,11.8345749816749,10065258.9513732,0.0,1.0
2020-07-22,18.44,18.6,18.2,18.59,4389232,12.1036917727169,12.208712959465,11.9461599925948,12.2021491352932,6687004.2297708,0.0,1.0
2020-07-23,18.25,18.43,18.01,18.4,6498880,11.9789791134535,12.0971279485451,11.8214473333314,12.0774364760299,9901057.41705452,0.0,1.0
2020-07-24,18.14,18.31,17.96,18.13,4874106,11.9067770475642,12.0183620584841,11.7886282124726,11.9002132233925,7425710.79367675,0.0,1.0
2020-07-27,18.11,18.26,17.94,18.26,6922896,11.887085575049,11.9855429376253,11.7755005641291,11.9855429376253,10547046.6893213,0.0,1.0
2020-07-28,18.29,18.31,17.983,18.11,5747956,12.0052344101405,12.0183620584841,11.8037250080677,11.887085575049,8757023.11578351,0.0,1.0
2020-07-29,18.48,18.63,17.99,18.43,11374385,12.1299470694039,12.2284044319802,11.8083196849879,12.0971279485451,17328899.5901884,0.0,1.0
2020-07-30,17.62,17.87,17.46,17.85,8710819,11.8575483662761,12.0257882693163,11.7498748283303,12.0123290770731,12944044.2525644,0.445,1.0
2020-07-31,17.6,17.73,17.17,17.49,6906216,11.8440891740328,11.9315739236138,11.5547165408036,11.7700636166951,10262452.4194302,0.0,1.0
2020-08-03,17.57,17.65,17.28,17.52,5892504,11.823900385668,11.8777371546409,11.6287420981413,11.79025240506,8756103.47711424,0.0,1.0
2020-08-04,17.78,17.78,17.46,17.53,5893737,11.9652219042218,11.9652219042218,11.7498748283303,11.7969820011816,8757935.68216447,0.0,1.0
2020-08-05,17.59,18.031,17.53,17.95,6547929,11.8373595779112,12.1341347668742,11.7969820011816,12.0796250382892,9730047.51202498,0.0,1.0
2020-08-06,18.09,18.1,17.54,17.6,8691329,12.1738393839917,12.1805689801133,11.8037115973032,11.8440891740328,12915082.6334006,0.0,1.0
2020-08-07,17.9,18.05,17.86,18.0,5414451,12.0459770576811,12.1469209995053,12.0190586731947,12.1132730188972,8045729.49424637,0.0,1.0
2020-08-10,18.31,18.43,17.96,18.0,6863656,12.3218904986671,12.4026456521264,12.0863546344108,12.1132730188972,10199209.3967719,0.0,1.0
2020-08-11,18.19,18.77,18.15,18.69,7558223,12.2411353452078,12.6314519202612,12.2142169607214,12.5776151512883,11231317.397681,0.0,1.0
2020-08-12,18.8,18.91,18.33,18.73,12522533,12.651640708626,12.7256662659637,12.3353496909103,12.6045335357747,18608149.39516,0.0,1.0
2020-08-13,18.81,18.92,18.61,18.85,10678642,12.6583703047476,12.7323958620853,12.5237783823154,12.685288689234,15868176.643929,0.0,1.0
2020-08-14,18.85,19.14,18.75,18.79,5165085,12.685288689234,12.8804469767607,12.6179927280179,12.6449111125044,7675178.28211754,0.0,1.0
2020-08-17,18.89,18.99,18.69,18.9,6592893,12.7122070737205,12.7795030349366,12.5776151512883,12.7189366698421,9796862.81444051,0.0,1.0
2020-08-18,18.43,18.92,18.39,18.85,3920862,12.4026456521264,12.7323958620853,12.37572726764,12.685288689234,5826296.15380578,0.0,1.0
2020-08-19,18.26,18.61,18.23,18.39,4556463,12.2882425180591,12.5237783823154,12.2680537296942,12.37572726764,6770782.25447828,0.0,1.0
2020-08-20,18.16,18.295,17.91,18.07,4915162,12.220946556843,12.3117961044847,12.0527066538027,12.1603801917485,7303799.38287351,0.0,1.0
2020-08-21,18.12,18.13,17.78,18.1,6644162,12.1940281723565,12.2007577684781,11.9652219042218,12.1805689801133,9873047.17836601,0.0,1.0
2020-08-24,18.08,18.26,17.93,18.16,8269953,12.1671097878701,12.2882425180591,12.066165846046,12.220946556843,12288929.1579388,0.0,1.0
2020-08-25,17.85,18.24,17.75,18.11,6103851,12.0123290770731,12.2747833258158,11.945033115857,12.1872985762349,9070159.47123449,0.0,1.0
2020-08-26,17.45,17.85,17.33,17.8,10692828,11.7431452322087,12.0123290770731,11.6623900787494,11.978681096465,15889256.6608329,0.0,1.0
2020-08-27,17.34,17.69,17.2,17.44,8593538,11.669119674871,11.9046555391273,11.5749053291685,11.7364156360871,12769767.8206944,0.0,1.0
2020-08-28,17.69,17.74,17.25,17.49,6348326,11.9046555391273,11.9383035197354,11.6085533097765,11.7700636166951,9433442.78806681,0.0,1.0
2020-08-31,17.56,17.81,17.5,17.8,6417403,11.8171707895464,11.9854106925866,11.7767932128167,11.978681096465,9536089.36410451,0.0,1.0
2020-09-01,17.58,17.62,17.09,17.51,7006180,11.8306299817896,11.8575483662761,11.5008797718307,11.7835228089384,10410996.2520667,0.0,1.0
2020-09-02,17.55,17.775,17.39,17.55,5354878,11.8104411934248,11.961857106161,11.702767655479,11.8104411934248,7957205.60823081,0.0,1.0
2020-09-03,17.42,17.65,17.3,17.41,5241390,11.7229564438439,11.8777371546409,11.6422012903846,11.7162268477223,7788565.47299953,0.0,1.0
2020-09-04,17.26,17.71,17.03,17.53,6487451,11.6152829058981,11.9181147313705,11.4605021951011,11.7969820011816,9640178.82019398,0.0,1.0
2020-09-08,17.04,17.21,16.86,17.2,7703090,11.4672317912227,11.5816349252901,11.3460990610337,11.5749053291685,11446585.8883632,0.0,1.0
2020-09-09,17.4,17.65,17.17,17.21,8775566,11.7094972516006,11.8777371546409,11.5547165408036,11.5816349252901,13040256.5643139,0.0,1.0
2020-09-10,17.12,17.63,17.1,17.39,7657110,11.5210685601956,11.8642779623977,11.5076093679524,11.702767655479,11378260.8370985,0.0,1.0
2020-09-11,17.06,17.265,17.0,17.2,7858721,11.4806909834659,11.6186477039589,11.4403134067363,11.5749053291685,11677849.3953964,0.0,1.0
2020-09-14,17.13,17.35,17.0299,17.1,6368194,11.5277981563172,11.6758492709926,11.4604348991399,11.5076093679524,9462966.10512915,0.0,1.0
2020-09-15,16.78,17.16,16.78,17.16,9116575,11.2922622920609,11.547986944682,11.2922622920609,11.547986944682,13546986.8254434,0.0,1.0
2020-09-16,17.02,17.21,16.79,16.91,8101478,11.4537725989795,11.5816349252901,11.2989918881825,11.3797470416418,12038579.8101392,0.0,1.0
2020-09-17,16.64,16.93,16.57,16.9,10590247,11.1980479463583,11.393206233885,11.1509407735071,11.3730174455202,15736824.0361311,0.0,1.0
2020-09-18,16.61,16.69,16.28,16.66,13260901,11.1778591579935,11.2316959269664,10.9557824859804,11.2115071386015,19705344.5115638,0.0,1.0
2020-09-21,16.31,16.41,16.11,16.3,10738764,10.9759712743452,11.0432672355613,10.841379351913,10.9692416782236,15957516.3292735,0.0,1.0
2020-09-22,16.0,16.5,15.88,16.31,10112824,10.7673537945753,11.1038336006558,10.686598641116,10.9759712743452,15027386.2164276,0.0,1.0
2020-09-23,15.33,16.14,15.33,16.11,11856620,10.3164708544275,10.8615681402778,10.3164708544275,10.841379351913,17618620.4725227,0.0,1.0
2020-09-24,15.37,15.57,14.9,15.34,9826778,10.3433892389139,10.4779811613461,10.0270982211983,10.3232004505491,14602329.5045077,0.0,1.0
2020-09-25,15.51,15.55,15.2,15.37,7491679,10.4376035846164,10.4645219691029,10.2289861048465,10.3433892389139,11132434.7919533,0.0,1.0
2020-09-28,16.02,16.21,15.715,15.89,7339967,10.7808129868185,10.9086753131291,10.5755603051094,10.6933282372376,10906994.8141917,0.0,1.0
2020-09-29,15.93,16.03,15.76,16.0,6414042,10.720246621724,10.7875425829401,10.6058434876567,10.7673537945753,9531095.00792141,0.0,1.0
2020-09-30,15.79,16.23,15.69,15.93,8913524,10.6260322760215,10.9221345053723,10.5587363148054,10.720246621724,13245258.465627,0.0,1.0
2020-10-01,15.67,15.95,15.65,15.76,7321229,10.5452771225622,10.7337058139673,10.531817930319,10.6058434876567,10879150.646932,0.0,1.0
2020-10-02,16.04,16.09,15.35,15.5,8020127,10.7942721790617,10.8279201596698,10.3299300466707,10.4308739884948,11917694.3981028,0.0,1.0
2020-10-05,16.45,16.455,16.02,16.15,6211133,11.0701856200477,11.0735504181085,10.7808129868185,10.8682977363994,9229577.65631031,0.0,1.0
2020-10-06,16.39,16.8,16.2,16.52,8629896,11.0298080433181,11.3057214843041,10.9019457170075,11.117292792899,12823794.8370903,0.0,1.0
2020-10-07,16.4,16.59,16.35,16.4,6760519,11.0365376394397,11.1643999657503,11.0028896588316,11.0365376394397,10045950.5709282,0.0,1.0
2020-10-08,17.14,17.25,16.45,16.46,7105345,11.5345277524388,11.6085533097765,11.0701856200477,11.0769152161693,10558352.7920552,0.0,1.0
2020-10-09,17.01,17.35,16.855,17.29,6270898,11.4470430028579,11.6758492709926,11.3427342629729,11.6354716942629,9318386.84919494,0.0,1.0
2020-10-12,17.33,17.405,16.96,17.2,8554643,11.6623900787494,11.7128620496614,11.4133950222498,11.5749053291685,12711970.8900954,0.0,1.0
2020-10-13,17.04,17.375,17.02,17.19,6308980,11.4672317912227,11.6926732612966,11.4537725989795,11.5681757330468,9374975.68351997,0.0,1.0
2020-10-14,17.11,17.43,17.05,17.09,5265845,11.514338964074,11.7296860399655,11.4739613873443,11.5008797718307,7824904.94948234,0.0,1.0
2020-10-15,17.49,17.54,16.72,16.92,7592213,11.7700636166951,11.8037115973032,11.2518847153312,11.3864766377634,11281825.6293576,0.0,1.0
2020-10-16,17.21,17.53,17.135,17.5,6453287,11.5816349252901,11.7969820011816,11.531162954378,11.7767932128167,9589412.02916721,0.0,1.0
2020-10-19,17.12,17.4664,17.02,17.26,7842786,11.5210685601956,11.7541817698481,11.4537725989795,11.6152829058981,11654170.4112314,0.0,1.0
2020-10-20,17.17,17.35,17.08,17.29,6341219,11.5547165408036,11.6758492709926,11.4941501757091,11.6354716942629,9422881.97598898,0.0,1.0
2020-10-21,17.09,17.28,16.98,17.21,10616587,11.5008797718307,11.6287420981413,11.426854214493,11.5816349252901,15775964.5722406,0.0,1.0
2020-10-22,17.6,17.64,17.0,17.03,6995757,11.8440891740328,11.8710075585193,11.4403134067363,11.4605021951011,10395507.9526032,0.0,1.0
2020-10-23,17.63,17.83,17.43,17.67,5499111,11.8642779623977,11.9988698848299,11.7296860399655,11.8911963468841,8171531.99185558,0.0,1.0
2020-10-26,17.31,17.55,17.01,17.5,8533145,11.6489308865062,11.8104411934248,11.4470430028579,11.7767932128167,12680025.4365919,0.0,1.0
2020-10-27,17.26,17.46,17.1,17.25,7675271,11.6152829058981,11.7498748283303,11.5076093679524,11.6085533097765,11405247.5977775,0.0,1.0
2020-10-28,16.95,17.285,16.65,17.0,12548148,11.4066654261282,11.6321068962021,11.2047775424799,11.4403134067363,18646212.6006438,0.0,1.0
2020-10-29,16.83,16.99,16.01,16.41,16181958,11.6253773000805,11.7358978210557,11.0589596300825,11.3352609325206,23426538.8649463,0.445,1.0
2020-10-30,16.57,16.745,16.42,16.56,6976528,11.4457814534958,11.5666632733124,11.3421684650815,11.4388739209348,10099884.3486298,0.0,1.0
2020-11-02,16.4,16.82,16.37,16.64,7912370,11.3283533999596,11.6184697675196,11.3076308022768,11.4941341814225,11454698.0852895,0.0,1.0
2020-11-03,16.57,16.76,16.49,16.59,8736462,11.4457814534958,11.5770245721539,11.3905211930082,11.4595965186177,12647731.9113747,0.0,1.0
2020-11-04,16.63,17.08,16.38,16.67,6938115,11.4872266488615,11.7980656141043,11.3145383348377,11.5148567791053,10044274.0425458,0.0,1.0
2020-11-05,17.09,17.26,16.73,16.81,8258471,11.8049731466653,11.9224012002014,11.556301974471,11.6115622349586,11955746.7549063,0.0,1.0
2020-11-06,16.64,17.125,16.64,17.1,5441545,11.4941341814225,11.8291495106286,11.4941341814225,11.8118806792262,7877697.21240491,0.0,1.0
2020-11-09,17.68,17.97,16.92,17.66,16169687,12.2125175677614,12.4128360120289,11.6875450931291,12.1987025026395,23408774.2002244,0.0,1.0
2020-11-10,18.07,18.145,17.57,17.79,8781461,12.4819113376384,12.5337178318456,12.1365347095909,12.2885004259318,12712876.7363943,0.0,1.0
2020-11-11,18.18,18.25,17.965,18.25,8287832,12.5578941958089,12.6062469237356,12.4093822457485,12.6062469237356,11998252.5263102,0.0,1.0
2020-11-12,18.08,18.255,17.87,18.2,8666721,12.4888188701994,12.609700690016,12.3437606864194,12.5717092609308,12546768.2179218,0.0,1.0
2020-11-13,18.51,18.57,18.07,18.21,8823226,12.7858427703203,12.827287965686,12.4819113376384,12.5786167934918,12773339.7159481,0.0,1.0
2020-11-16,18.95,19.36,18.83,19.0,9983949,13.0897742030021,13.3729830380011,13.0068838122707,13.1243118658069,14453712.5404813,0.0,1.0
2020-11-17,19.12,19.1884,18.66,18.85,7402613,13.2072022565383,13.2544497792552,12.8894557587346,13.0206988773926,10716725.4510645,0.0,1.0
2020-11-18,18.88,19.78,18.88,19.14,11247234,13.0414214750755,13.6630994055611,13.0414214750755,13.2210173216602,16282563.8543954,0.0,1.0
2020-11-19,19.39,19.41,18.77,18.88,6085283,13.393705635684,13.4075207008059,12.965438616905,13.0414214750755,8809633.46362018,0.0,1.0
2020-11-20,18.99,19.4364,18.96,19.26,6057979,13.1174043332459,13.4257565867668,13.0966817355631,13.3039077123916,8770105.60072696,0.0,1.0
2020-11-23,19.76,19.81,19.06,19.19,9223563,13.6492843404392,13.6838220032439,13.1657570611726,13.255554984465,13352905.5688304,0.0,1.0
2020-11-24,20.3,20.6173,19.99,20.03,11398743,14.0222910987305,14.2414671068895,13.808157589341,13.8357877195848,16501902.6684555,0.0,1.0
2020-11-25,20.36,20.51,20.06,20.38,10644661,14.0637362940962,14.1673492825105,13.8565103172677,14.0775513592181,15410221.9657644,0.0,1.0
2020-11-27,19.93,20.44,19.875,20.32,4597917,13.7667123939753,14.1189965545838,13.7287209648901,14.0361061638524,6656381.21779189,0.0,1.0
2020-11-30,19.4,19.95,19.335,19.76,8988907,13.4006131682449,13.7805274590972,13.3557142065988,13.6492843404392,13013195.2628284,0.0,1.0
2020-12-01,19.56,19.845,19.4,19.66,5203936,13.5111336892201,13.7079983672072,13.4006131682449,13.5802090148297,7533711.86321786,0.0,1.0
2020-12-02,20.1,20.155,19.46,19.5,6698126,13.8841404475115,13.9221318765967,13.4420583636106,13.4696884938544,9696843.17937958,0.0,1.0
2020-12-03,20.12,20.45,19.88,20.11,7892118,13.8979555126334,14.1259040871448,13.7321747311706,13.8910479800725,11425379.367178,0.0,1.0
2020-12-04,20.76,20.95,20.3,20.3,9262851,14.3400375965343,14.4712807151923,14.0222910987305,14.0222910987305,13409782.607995,0.0,1.0
2020-12-07,20.67,20.99,20.42,20.59,7529042,14.2778698034857,14.4989108454361,14.1051814894619,14.2226095429981,10899756.0757983,0.0,1.0
2020-12-08,20.95,21.13,20.5,20.5,6822180,14.4712807151923,14.5956163012895,14.1604417499495,14.1604417499495,9876435.52860904,0.0,1.0
2020-12-09,20.67,21.21,20.46,21.07,7884577,14.2778698034857,14.6508765617771,14.1328116197057,14.5541711059237,11414462.299566,0.0,1.0
2020-12-10,21.37,21.5,20.67,20.77,12039042,14.7613970827523,14.8511950060446,14.2778698034857,14.3469451290952,17428860.2967403,0.0,1.0
2020-12-11,21.61,21.74,21.33,21.37,6525368,14.9271778642151,15.0169757875075,14.7337669525085,14.7613970827523,9446742.29534376,0.0,1.0
2020-12-14,21.16,21.92,21.06,21.88,7423752,14.6163388989723,15.1413113736046,14.5472635733628,15.1136812433608,10747328.2745958,0.0,1.0
2020-12-15,21.54,21.73,21.08,21.14,7301317,14.8788251362884,15.0100682549465,14.5610786384847,14.6025238338504,10570079.7434892,0.0,1.0
2020-12-16,21.01,21.5,21.0,21.5,8715764,14.512725910558,14.8511950060446,14.5058183779971,14.8511950060446,12617767.521316,0.0,1.0
2020-12-17,20.79,21.19,20.695,21.16,11688466,14.3607601942171,14.6370614966552,14.2951386348881,14.6163388989723,16921333.1922257,0.0,1.0
2020-12-18,20.56,20.76,20.34,20.65,8718011,14.2018869453152,14.3400375965343,14.0499212289743,14.2640547383638,12621020.4918669,0.0,1.0
2020-12-21,20.22,20.39,19.8,20.0,11698805,13.9670308382429,14.0844588917791,13.676914470683,13.815065121902,16936300.9103056,0.0,1.0
2020-12-22,20.18,20.49,19.98,20.03,4931022,13.9394007079991,14.1535342173886,13.8012500567801,13.8357877195848,7138615.64384884,0.0,1.0
2020-12-23,20.17,20.405,20.12,20.15,9636927,13.9324931754382,14.0948201906205,13.8979555126334,13.9186781103163,13951330.5438161,0.0,1.0
2020-12-24,19.86,20.16,19.67,20.11,4401053,13.7183596660487,13.9255856428772,13.5871165473906,13.8910479800725,6371382.19931037,0.0,1.0
2020-12-28,19.74,20.03,19.6,19.9,6752143,13.6354692753173,13.8357877195848,13.538763819464,13.7459897962925,9775043.31745109,0.0,1.0
2020-12-29,19.67,19.85,19.51,19.75,6837130,13.5871165473906,13.7114521334877,13.4765960264154,13.6423768078782,9898078.56809972,0.0,1.0
2020-12-30,19.55,19.8,19.5,19.64,7488447,13.5042261566592,13.676914470683,13.4696884938544,13.5663939497078,10840986.899335,0.0,1.0
2020-12-31,19.59,19.71,19.375,19.5,6912681,13.531856286903,13.6147466776344,13.3833443368426,13.4696884938544,10007453.3692076,0.0,1.0
2021-01-04,19.29,20.02,19.28,20.01,12592130,13.3246303100745,13.8288801870239,13.3177227775135,13.8219726544629,18229563.0008096,0.0,1.0
2021-01-05,19.98,20.3939,19.31,19.4,8956430,13.8012500567801,14.0871528294778,13.3384453751964,13.4006131682449,12966178.4739628,0.0,1.0
2021-01-06,20.98,21.08,19.93,20.34,12966333,14.4920033128752,14.5610786384847,13.7667123939753,14.0499212289743,18771294.7938893,0.0,1.0
2021-01-07,21.31,21.46,20.92,21.14,10111740,14.7199518873866,14.8235648758008,14.4505581175095,14.6025238338504,14638714.9257359,0.0,1.0
2021-01-08,21.39,21.54,21.165,21.53,7261971,14.7752121478742,14.8788251362884,14.6197926652528,14.8719176037275,10513118.7380175,0.0,1.0
2021-01-11,21.77,21.84,21.15,21.28,7825631,15.0376983851903,15.086051113117,14.6094313664114,14.6992292897037,11329126.4730899,0.0,1.0
2021-01-12,22.41,22.75,21.95,22.1,10737680,15.4797804690912,15.7146365761635,15.1620339712874,15.2656469597017,15544885.1022451,0.0,1.0
2021-01-13,22.74,22.8295,22.45,22.64,8124279,15.7077290436026,15.7695514600231,15.507410599335,15.6386537179931,11761477.6742818,0.0,1.0
2021-01-14,23.13,23.1499,22.7,22.89,10080028,15.9771228134797,15.9908688032759,15.6800989133588,15.8113420320168,14592805.6235065,0.0,1.0
2021-01-15,22.94,23.1,22.5104,22.99,7265042,15.8458796948216,15.9564002157968,15.5491320960031,15.8804173576263,10517564.6092065,0.0,1.0
2021-01-19,23.29,23.44,22.99,23.15,8593513,16.0876433344549,16.1912563228691,15.8804173576263,15.9909378786016,12440785.3660799,0.0,1.0
2021-01-20,23.06,23.58,23.0,23.57,7231161,15.928770085553,16.2879617787224,15.8873248901873,16.2810542461615,10468515.2566323,0.0,1.0
2021-01-21,22.42,23.24,22.2384,23.1,9310476,15.4866880016521,16.0531056716501,15.3612472103453,15.9564002157968,13478729.0799512,0.0,1.0
2021-01-22,21.56,22.22,21.315,22.06,13703326,14.8926402014103,15.3485373504331,14.723405653667,15.2380168294579,19838235.8375933,0.0,1.0
2021-01-25,21.12,21.57,20.95,21.57,18832493,14.5887087687285,14.8995477339713,14.4712807151923,14.8995477339713,27263704.9971535,0.0,1.0
2021-01-26,21.26,21.54,21.14,21.31,10158273,14.6854142245818,14.8788251362884,14.6025238338504,14.7199518873866,14706080.5148075,0.0,1.0
2021-01-27,20.73,21.26,20.6517,21.24,10039126,14.3193149988514,14.6854142245818,14.2652290188992,14.6715991594599,14533592.0046939,0.0,1.0
2021-01-28,20.52,20.52,20.03,20.47,8458711,14.4850957803142,14.4850957803142,14.1392041169442,14.4498007126234,11982851.3633919,0.45,1.0
2021-01-29,20.23,20.7,20.095,20.44,7579679,14.2803843877075,14.6121580240012,14.1850877049422,14.4286236720089,10737589.5498998,0.0,1.0
2021-02-01,20.8,20.9,20.25,20.26,8574267,14.6827481593829,14.7533382947645,14.2945024147838,14.301561428322,12146551.2902658,0.0,1.0
2021-02-02,21.1,21.205,20.81,20.96,7333925,14.8945185655278,14.9686382076785,14.689807172921,14.7956923759935,10389447.4211571,0.0,1.0
2021-02-03,20.65,21.1,20.5301,21.0,10821411,14.5768629563104,14.8945185655278,14.4922253839878,14.8239284301462,15329919.6006547,0.0,1.0
2021-02-04,20.79,20.99,20.64,20.7,6308709,14.6756891458447,14.816869416608,14.5698039427722,14.6121580240012,8937097.18205201,0.0,1.0
2021-02-05,21.04,21.32,20.85,21.06,4858830,14.8521644842988,15.0498168633674,14.7180432270737,14.8662825113751,6883157.21981626,0.0,1.0
2021-02-08,21.38,21.38,21.09,21.15,6403076,15.0921709445964,15.0921709445964,14.8874595519896,14.9298136332186,9070780.16691925,0.0,1.0
2021-02-09,21.22,21.42,21.18,21.41,3950447,14.9792267279858,15.1204069987491,14.9509906738331,15.1133479852109,5596315.94222301,0.0,1.0
2021-02-10,21.43,21.43,20.94,21.32,5390334,15.1274660122872,15.1274660122872,14.7815743489172,15.0498168633674,7636100.95214715,0.0,1.0
2021-02-11,21.44,21.68,21.24,21.59,6847470,15.1345250258254,15.3039413507414,14.9933447550621,15.2404102288979,9700321.38765408,0.0,1.0
2021-02-12,21.79,21.93,21.37,21.42,8264043,15.3815904996612,15.4804166891955,15.0851119310583,15.1204069987491,11707079.1199367,0.0,1.0
2021-02-16,21.92,22.19,21.92,22.0,6270221,15.4733576756573,15.6639510411878,15.4733576756573,15.5298297839626,8882573.98303575,0.0,1.0
2021-02-17,21.94,22.1,21.59,22.01,4409819,15.4874757027336,15.6004199193443,15.2404102288979,15.5368887975008,6247075.42514001,0.0,1.0
2021-02-18,21.57,21.91,21.45,21.91,5216404,15.2262922018215,15.4662986621192,15.1415840393636,15.4662986621192,7389706.75122993,0.0,1.0
2021-02-19,21.56,21.8,21.47,21.51,5542953,15.2192331882834,15.3886495131993,15.1557020664399,15.1839381205926,7852305.38237645,0.0,1.0
2021-02-22,21.53,21.8,21.46,21.55,10150537,15.1980561476689,15.3886495131993,15.1486430529017,15.2121741747452,14379540.3495414,0.0,1.0
2021-02-23,21.79,21.79,20.8214,21.63,7905627,15.3815904996612,15.3815904996612,14.6978544483545,15.2686462830505,11199336.7872974,0.0,1.0
2021-02-24,22.1,22.2,21.7283,22.01,8705713,15.6004199193443,15.6710100547259,15.3380363861307,15.5368887975008,12332761.4445449,0.0,1.0
2021-02-25,21.72,22.318,21.7,22.17,8471521,15.332177404894,15.7543064144763,15.3180593778177,15.6498330141114,12000998.3749123,0.0,1.0
2021-02-26,21.32,21.78,21.255,21.7,9263138,15.0498168633674,15.374531486123,15.0039332753694,15.3180593778177,13122425.6051054,0.0,1.0
2021-03-01,22.38,22.46,21.72,21.75,13205785,15.7980722984129,15.8545444067182,15.332177404894,15.3533544455085,18707691.8447633,0.0,1.0
2021-03-02,22.35,22.45,22.1,22.43,5862718,15.7768952577984,15.8474853931801,15.6004199193443,15.8333673661037,8305293.60554841,0.0,1.0
2021-03-03,22.43,22.83,22.19,22.22,7051288,15.8333673661037,16.1157279076303,15.6639510411878,15.6851280818023,9989055.78219527,0.0,1.0
2021-03-04,22.92,23.26,22.57,22.65,10610045,16.1792590294738,16.4192654897714,15.932193555638,15.9886656639433,15030492.493939,0.0,1.0
2021-03-05,23.16,23.33,22.32,23.3,9871491,16.3486753543898,16.4686785845386,15.7557182171839,16.4475015439241,13984235.823645,0.0,1.0
2021-03-08,23.07,23.51,22.93,23.4,6959194,16.2851442325463,16.5957408282255,16.186318043012,16.5180916793057,9858592.79398578,0.0,1.0
2021-03-09,23.02,23.56,22.83,23.07,15422446,16.2498491648554,16.6310358959163,16.1157279076303,16.2851442325463,21847877.0675506,0.0,1.0
2021-03-10,23.25,23.45,23.09,23.19,7029507,16.4122064762332,16.5533867469965,16.2992622596226,16.3698523950042,9958200.1960964,0.0,1.0
2021-03-11,23.3,23.48,23.15,23.43,6576088,16.4475015439241,16.574563787611,16.3416163408516,16.5392687199202,9315873.90284224,0.0,1.0
2021-03-12,23.45,23.49,23.25,23.39,4347004,16.5533867469965,16.5816228011492,16.4122064762332,16.5110326657675,6158089.90377729,0.0,1.0
2021-03-15,23.7,23.71,23.28,23.5,5379264,16.7298620854507,16.7369210989888,16.4333835168477,16.5886818146874,7620418.87427582,0.0,1.0
2021-03-16,23.29,23.66,23.26,23.51,6397153,16.4404425303859,16.701626031298,16.4192654897714,16.5957408282255,9062389.4761124,0.0,1.0
2021-03-17,23.13,23.515,22.97,23.3,6818396,16.3274983137753,16.5992703349946,16.2145540971646,16.4475015439241,9659134.32965677,0.0,1.0
2021-03-18,22.29,23.095,22.1038,23.01,10836059,15.7345411765694,16.3027917663917,15.6031023444888,16.2427901513173,15350670.3754206,0.0,1.0
2021-03-19,22.49,22.83,22.1,22.1,5774419,15.8757214473327,16.1157279076303,15.6004199193443,15.6004199193443,8180206.72262545,0.0,1.0
2021-03-22,22.89,22.97,22.51,22.7,4834175,16.1580819888593,16.2145540971646,15.889839474409,16.0239607316342,6848230.24331069,0.0,1.0
2021-03-23,22.3,22.84,22.29,22.64,5062538,15.7416001901076,16.1227869211685,15.7345411765694,15.9816066504052,7171735.78521869,0.0,1.0
2021-03-24,22.37,22.78,22.3301,22.53,5236258,15.7910132848747,16.0804328399395,15.7628478208575,15.9039575014854,7417832.4941438,0.0,1.0
2021-03-25,22.27,22.465,21.93,22.28,7530849,15.7204231494931,15.8580739134873,15.4804166891955,15.7274821630312,10668415.578585,0.0,1.0
2021-03-26,23.0,23.0,22.335,22.41,7192753,16.2357311377791,16.2357311377791,15.7663067374912,15.8192493390274,10189459.1377564,0.0,1.0
2021-03-29,22.58,22.98,22.475,22.97,5670946,15.9392525691762,16.2216131107028,15.8651329270255,16.2145540971646,8033623.91832769,0.0,1.0
2021-03-30,22.36,22.54,22.27,22.41,4513894,15.7839542713366,15.9110165150235,15.7204231494931,15.8192493390274,6394511.03981519,0.0,1.0
2021-03-31,22.02,22.54,22.01,22.25,7240169,15.543947811039,15.9110165150235,15.5368887975008,15.7063051224168,10256629.9963242,0.0,1.0
2021-04-01,22.27,22.39,22.03,22.25,6984919,15.7204231494931,15.8051313119511,15.5510068245771,15.7063051224168,9895035.56302273,0.0,1.0
2021-04-05,22.26,22.46,22.155,22.4,5403522,15.7133641359549,15.8545444067182,15.6392444938042,15.8121903254892,7654783.44925343,0.0,1.0
2021-04-06,22.59,22.66,22.34,22.38,5070060,15.9463115827144,15.9957246774815,15.7698362442602,15.7980722984129,7182391.66505137,0.0,1.0
2021-04-07,22.57,22.81,22.56,22.74,5416322,15.932193555638,16.101609880554,15.9251345420999,16.0521967857868,7672916.29448853,0.0,1.0
2021-04-08,23.12,23.14,22.57,22.63,7560118,16.3204393002371,16.3345573273134,15.932193555638,15.974547636867,10709878.8791464,0.0,1.0
2021-04-09,22.88,23.1,22.75,23.02,4944095,16.1510229753211,16.3063212731608,16.059255799325,16.2498491648554,7003946.0517671,0.0,1.0
2021-04-12,23.0,23.035,22.78,23.0,4312066,16.2357311377791,16.2604376851627,16.0804328399395,16.2357311377791,6108595.73605667,0.0,1.0
2021-04-13,22.94,23.08,22.84,22.94,4387224,16.1933770565501,16.2922032460844,16.1227869211685,16.1933770565501,6215066.70341445,0.0,1.0
2021-04-14,23.14,23.34,23.0,23.0,4816491,16.3345573273134,16.4757375980767,16.2357311377791,16.2357311377791,6823178.58431558,0.0,1.0
2021-04-15,22.96,23.33,22.93,23.22,6419788,16.2074950836265,16.4686785845386,16.186318043012,16.3910294356187,9094454.86297929,0.0,1.0
2021-04-16,22.93,23.09,22.82,23.09,5124900,16.186318043012,16.2992622596226,16.1086688940922,16.2992622596226,7260079.57385549,0.0,1.0
2021-04-19,22.97,23.15,22.83,22.96,4680010,16.2145540971646,16.3416163408516,16.1157279076303,16.2074950836265,6629835.70536782,0.0,1.0
2021-04-20,22.86,22.96,22.595,22.96,4126134,16.1369049482448,16.2074950836265,15.9498410894834,16.2074950836265,5845199.15947447,0.0,1.0
2021-04-21,23.04,23.085,22.71,22.77,3432668,16.2639671919318,16.2957327528535,16.0310197451723,16.0733738264013,4862815.43652118,0.0,1.0
2021-04-22,23.01,23.27,22.9501,23.14,4230104,16.2427901513173,16.4263245033096,16.2005066602237,16.3345573273134,5992486.02815361,0.0,1.0
2021-04-23,23.28,23.305,23.0,23.1,4067514,16.4333835168477,16.4510310506931,16.2357311377791,16.3063212731608,5762156.39481187,0.0,1.0
2021-04-26,23.28,23.41,23.162,23.33,4948559,16.4333835168477,16.5251506928439,16.3500871570974,16.4686785845386,7010269.88154284,0.0,1.0
2021-04-27,23.27,23.46,23.13,23.28,5645407,16.4263245033096,16.5604457605347,16.3274983137753,16.4333835168477,7997444.64219806,0.0,1.0
2021-04-28,23.64,23.67,23.33,23.35,6879381,16.6875080042217,16.7086850448362,16.4686785845386,16.4827966116149,9745527.42080227,0.0,1.0
2021-04-29,23.41,23.44,23.05,23.36,5878555,16.8428063020613,16.8643904194924,16.5837968928882,16.8068327730095,8170667.64777541,0.45,1.0
2021-04-30,23.01,23.45,23.0,23.34,5159597,16.5550180696467,16.8715851253027,16.5478233638364,16.7924433613887,7171380.089743,0.0,1.0
2021-05-03,22.95,23.29,22.77,23.1,6995967,16.5118498347846,16.7564698323369,16.382345130198,16.61977042194,9723770.76199921,0.0,1.0
2021-05-04,23.16,23.37,22.83,22.95,6917741,16.6629386568022,16.8140274788198,16.4255133650602,16.5118498347846,9615043.59224155,0.0,1.0
2021-05-05,23.3,23.6094,23.3,23.32,4276534,16.7636645381473,16.9862687359199,16.7636645381473,16.778053949768,5944001.2041074,0.0,1.0
2021-05-06,23.27,23.4,23.035,23.33,5309555,16.7420804207162,16.8356115962509,16.5730048341727,16.7852486555784,7379808.34789913,0.0,1.0
2021-05-07,23.25,23.41,23.0,23.04,6230989,16.7276910090955,16.8428063020613,16.5478233638364,16.5766021870778,8660519.50452864,0.0,1.0
2021-05-10,23.2,23.6,23.15,23.4,9332882,16.6917174800437,16.9795057124582,16.6557439509918,16.8356115962509,12971874.3837398,0.0,1.0
2021-05-11,23.15,23.24,22.68,23.02,11231399,16.6557439509918,16.7204963032851,16.3175927779047,16.5622127754571,15610643.8484555,0.0,1.0
2021-05-12,23.31,23.89,23.25,23.27,11860317,16.7708592439577,17.1881521809587,16.7276910090955,16.7420804207162,16484783.8294037,0.0,1.0
2021-05-13,23.61,23.795,23.095,23.2,7727020,16.9867004182686,17.1198024757603,16.6161730690348,16.6917174800437,10739869.2923199,0.0,1.0
2021-05-14,23.89,24.13,23.755,23.86,9685020,17.1881521809587,17.3608251204075,17.0910236525188,17.1665680635277,13461314.8268678,0.0,1.0
2021-05-17,24.17,24.3,23.81,23.9,8757386,17.3896039436489,17.4831351191837,17.1305945344758,17.1953468867691,12171986.2226825,0.0,1.0
2021-05-18,23.91,24.3,23.91,24.3,5409215,17.2025415925795,17.4831351191837,17.2025415925795,17.4831351191837,7518326.86780364,0.0,1.0
2021-05-19,23.63,23.83,23.47,23.75,5696073,17.0010898298893,17.1449839460966,16.8859745369235,17.0874262996137,7917033.92763477,0.0,1.0
2021-05-20,23.82,23.88,23.48,23.61,4642167,17.1377892402862,17.1809574751484,16.8931692427338,16.9867004182686,6452198.49477816,0.0,1.0
2021-05-21,23.71,24.13,23.7,23.96,3842077,17.0586474763722,17.3608251204075,17.0514527705618,17.2385151216313,5340144.68592401,0.0,1.0
2021-05-24,23.91,23.96,23.66,23.95,4358118,17.2025415925795,17.2385151216313,17.0226739473204,17.2313204158209,6057395.69465415,0.0,1.0
2021-05-25,23.45,23.96,23.4,23.9,8047973,16.8715851253027,17.2385151216313,16.8356115962509,17.1953468867691,11185965.3641533,0.0,1.0
2021-05-26,23.53,23.78,23.45,23.5,3639369,16.9291427717857,17.1090104170447,16.8715851253027,16.9075586543546,5058398.627999,0.0,1.0
2021-05-27,23.6,23.71,23.34,23.47,4893217,16.9795057124582,17.0586474763722,16.7924433613887,16.8859745369235,6801135.62524203,0.0,1.0
2021-05-28,23.61,23.68,23.51,23.63,4019366,16.9867004182686,17.0370633589411,16.9147533601649,17.0010898298893,5586560.59878123,0.0,1.0
2021-06-01,24.07,24.07,23.8,23.96,5443751,17.3176568855453,17.3176568855453,17.1233998286655,17.2385151216313,7566328.83051107,0.0,1.0
2021-06-02,24.3,24.44,24.04,24.21,4142514,17.4831351191837,17.5838610005287,17.2960727681142,17.4183827668904,5757725.34581315,0.0,1.0
2021-06-03,24.21,24.35,24.1,24.18,3454955,17.4183827668904,17.5191086482355,17.3392410029764,17.3967986494593,4802079.60000712,0.0,1.0
2021-06-04,24.44,24.5,24.11,24.3,4487207,17.5838610005287,17.6270292353909,17.3464357087867,17.4831351191837,6236817.90231978,0.0,1.0
2021-06-07,24.7,24.89,24.58,24.58,5463932,17.7709233515982,17.9076227619951,17.6845868818738,17.6845868818738,7594378.62230511,0.0,1.0
2021-06-08,24.73,24.8,24.31,24.63,6000206,17.7925074690293,17.8428704097018,17.490329824994,17.7205604109257,8339751.69819588,0.0,1.0
2021-06-09,24.8,24.95,24.64,24.75,4272035,17.8428704097018,17.9507909968573,17.727755116736,17.80689688065,5937747.99498589,0.0,1.0
2021-06-10,25.05,25.09,24.72,24.9,4437181,18.0227380549609,18.0515168782024,17.7853127632189,17.9148174678055,6167286.21983188,0.0,1.0
2021-06-11,25.44,25.47,25.2,25.2,4619152,18.3033315815651,18.3249156989962,18.1306586421164,18.1306586421164,6420209.69550461,0.0,1.0
2021-06-14,25.32,25.69,25.145,25.6,5222153,18.2169951118407,18.4831992268242,18.0910877601594,18.4184468745309,7258327.35575893,0.0,1.0
2021-06-15,25.26,25.49,25.12,25.32,7019753,18.1738268769786,18.3393051106169,18.0731009956335,18.2169951118407,9756831.18257366,0.0,1.0
2021-06-16,25.43,25.59,25.19,25.38,6723465,18.2961368757547,18.4112521687206,18.123463936306,18.2601633467029,9345017.26299243,0.0,1.0
2021-06-17,24.56,25.49,24.33,25.38,8198803,17.6701974702531,18.3393051106169,17.5047192366147,18.2601633467029,11395605.6246108,0.0,1.0
2021-06-18,23.98,24.49,23.93,24.3,11655777,17.252904533252,17.6198345295806,17.2169310042002,17.4831351191837,16200491.4547172,0.0,1.0
2021-06-21,24.05,24.28,24.01,24.1,9430511,17.3032674739246,17.4687457075629,17.2744886506831,17.3392410029764,13107569.9946143,0.0,1.0
2021-06-22,24.13,24.15,23.8,24.05,6376174,17.3608251204075,17.3752145320282,17.1233998286655,17.3032674739246,8862313.71797774,0.0,1.0
2021-06-23,24.19,24.29,24.08,24.23,3465456,17.4039933552697,17.4759404133733,17.3248515913557,17.4327721785111,4816675.05432697,0.0,1.0
2021-06-24,24.13,24.26,23.97,24.25,4892366,17.3608251204075,17.4543562959422,17.2457098274417,17.4471615901318,6799952.81106944,0.0,1.0
2021-06-25,24.23,24.24,23.91,24.14,4387508,17.4327721785111,17.4399668843215,17.2025415925795,17.3680198262178,6098245.1758903,0.0,1.0
2021-06-28,23.61,24.23,23.55,24.23,7965752,16.9867004182686,17.4327721785111,16.9435321834064,17.4327721785111,11071685.5003657,0.0,1.0
2021-06-29,23.7,23.87,23.6,23.64,4098111,17.0514527705618,17.173762769338,16.9795057124582,17.0082845356997,5696009.13229401,0.0,1.0
2021-06-30,24.13,24.34,23.78,23.79,6662759,17.3608251204075,17.5119139424251,17.1090104170447,17.1162051228551,9260641.33213423,0.0,1.0
2021-07-01,24.48,24.48,24.17,24.41,4431447,17.6126398237702,17.6126398237702,17.3896039436489,17.5622768830977,6159316.47075368,0.0,1.0
2021-07-02,24.59,24.59,24.33,24.51,2973533,17.6917815876842,17.6917815876842,17.5047192366147,17.6342239412013,4132945.91658878,0.0,1.0
2021-07-06,24.47,24.78,24.18,24.77,5543217,17.6054451179598,17.8284809980811,17.3967986494593,17.8212862922707,7704577.70770177,0.0,1.0
2021-07-07,24.18,24.54,24.11,24.48,4576997,17.3967986494593,17.6558080586324,17.3464357087867,17.6126398237702,6361618.00167985,0.0,1.0
2021-07-08,24.09,24.12,23.61,23.91,5495134,17.332046297166,17.3536304145971,16.9867004182686,17.2025415925795,7637746.62208498,0.0,1.0
2021-07-09,24.41,24.53,24.19,24.3,3700471,17.5622768830977,17.648613352822,17.4039933552697,17.4831351191837,5143324.96357201,0.0,1.0
2021-07-12,24.6,24.64,24.19,24.29,4448277,17.6989762934946,17.727755116736,17.4039933552697,17.4759404133733,6182708.67113489,0.0,1.0
2021-07-13,24.3,24.7976,24.28,24.71,5026717,17.4831351191837,17.8411436803074,17.4687457075629,17.7781180574086,6986688.72987028,0.0,1.0
2021-07-14,24.18,24.585,24.0523,24.42,5184957,17.3967986494593,17.688184234779,17.3049222562609,17.569471588908,7206628.23006787,0.0,1.0
2021-07-15,23.94,24.18,23.9,24.06,7869858,17.2241257100106,17.3967986494593,17.1953468867691,17.3104621797349,10938401.3848958,0.0,1.0
2021-07-16,23.9,24.21,23.78,24.14,6876700,17.1953468867691,17.4183827668904,17.1090104170447,17.3680198262178,9558000.25915505,0.0,1.0
2021-07-19,23.2,23.7,22.8,23.55,16739058,16.6917174800437,17.0514527705618,16.4039292476291,16.9435321834064,23265799.1045139,0.0,1.0
2021-07-20,23.76,23.78,23.2,23.3,6919611,17.094621005424,17.1090104170447,16.6917174800437,16.7636645381473,9617642.72561725,0.0,1.0
2021-07-21,23.63,24.04,23.62,23.9,6326663,17.0010898298893,17.2960727681142,16.9938951240789,17.1953468867691,8793497.83960135,0.0,1.0
2021-07-22,23.52,23.7862,23.45,23.67,5193135,16.9219480659753,17.1134711346472,16.8715851253027,17.0298686531307,7217994.92137611,0.0,1.0
2021-07-23,23.54,23.64,23.26,23.58,5692570,16.936337477596,17.0082845356997,16.7348857149058,16.9651163008375,7912165.06976577,0.0,1.0
2021-07-26,24.0,24.07,23.585,23.6,5479336,17.2672939448727,17.3176568855453,16.9687136537427,16.9795057124582,7615788.80974853,0.0,1.0
2021-07-27,23.65,24.15,23.34,24.05,10189823,17.01547924151,17.3752145320282,16.7924433613887,17.3032674739246,14162946.0169477,0.0,1.0
2021-07-28,23.24,23.56,23.175,23.5,12426208,16.7204963032851,16.9507268892167,16.6737307155177,16.9075586543546,17271321.8963041,0.0,1.0
2021-07-29,22.86,23.06,22.765,23.0,6791863,16.7708592439577,16.9175859215076,16.7011640721214,16.8735679182426,9257843.37710298,0.45,1.0
2021-07-30,22.57,22.97,22.55,22.82,5468431,16.5581055615102,16.8515589166101,16.5434328937553,16.7415139084477,7453901.48719061,0.0,1.0
2021-08-02,22.35,22.89,22.35,22.6,7858636,16.3967062162053,16.7928682455901,16.3967062162053,16.5801145631427,10711938.8665029,0.0,1.0
2021-08-03,22.46,22.51,22.12,22.33,6883780,16.4774058888578,16.5140875582453,16.2279705370229,16.3820335484503,9383133.47640169,0.0,1.0
2021-08-04,22.25,22.5499,22.125,22.3,7259876,16.3233428774303,16.5433595304165,16.2316387039616,16.3600245468178,9895781.90036949,0.0,1.0
2021-08-05,22.05,22.44,22.03,22.33,7235053,16.1766161998804,16.4627332211028,16.1619435321254,16.3820335484503,9861946.19930338,0.0,1.0
2021-08-06,22.45,22.45,22.1101,22.18,6323096,16.4700695549803,16.4700695549803,16.2207075664842,16.2719885402879,8618877.09254242,0.0,1.0
2021-08-09,22.36,22.375,22.055,22.23,6692640,16.4040425500828,16.4150470508991,16.1802843668192,16.3086702096754,9122594.62526477,0.0,1.0
2021-08-10,22.75,22.77,22.41,22.47,4614836,16.6901595713052,16.7048322390602,16.4407242194703,16.4847422227353,6290384.37598292,0.0,1.0
2021-08-11,22.66,22.89,22.56,22.75,6100715,16.6241325664077,16.7928682455901,16.5507692276327,16.6901595713052,8315754.30163167,0.0,1.0
2021-08-12,22.77,22.84,22.37,22.76,7156514,16.7048322390602,16.7561865762027,16.4113788839603,16.6974959051827,9754891.36604269,0.0,1.0
2021-08-13,22.52,22.88,22.48,22.8,6064060,16.5214238921228,16.7855319117126,16.4920785566128,16.7268412406927,8265790.65410405,0.0,1.0
2021-08-16,22.42,22.49,22.035,22.1,5847193,16.4480605533478,16.4994148904903,16.1656116990642,16.2132978692679,7970183.87881101,0.0,1.0
2021-08-17,22.22,22.55,22.06,22.28,5665057,16.3013338757979,16.5434328937553,16.1839525337579,16.3453518790628,7721918.18774331,0.0,1.0
2021-08-18,21.84,22.24,21.82,22.23,6368276,16.022553188453,16.3160065435529,16.007880520698,16.3086702096754,8680460.98547098,0.0,1.0
2021-08-19,21.3,21.58,21.12,21.58,10476206,15.6263911590682,15.8318085076381,15.4943371492732,15.8318085076381,14279892.6206648,0.0,1.0
2021-08-20,21.58,21.71,21.12,21.21,5324624,15.8318085076381,15.9271808480455,15.4943371492732,15.5603641541707,7257881.23729286,0.0,1.0
2021-08-23,21.92,22.11,21.89,21.95,7405766,16.081243859473,16.2206342031454,16.0592348578405,16.1032528611054,10094641.443073,0.0,1.0
2021-08-24,22.08,22.25,21.915,21.99,5246355,16.1986252015129,16.3233428774303,16.0775756925342,16.1325981966154,7151194.43526485,0.0,1.0
2021-08-25,22.18,22.3967,21.95,22.15,4756613,16.2719885402879,16.4309668954132,16.1032528611054,16.2499795386554,6483637.57624262,0.0,1.0
2021-08-26,21.97,22.23,21.95,22.1,4836730,16.1179255288604,16.3086702096754,16.1032528611054,16.2132978692679,6592843.34759631,0.0,1.0
2021-08-27,22.45,22.5452,22.1,22.14,4096216,16.4700695549803,16.5399114534941,16.2132978692679,16.2426432047779,5583464.53201181,0.0,1.0
2021-08-30,22.26,22.59,22.255,22.57,3613665,16.3306792113078,16.5727782292652,16.3270110443691,16.5581055615102,4925709.57148562,0.0,1.0
2021-08-31,22.26,22.39,22.16,22.23,3530092,16.3306792113078,16.4260515517153,16.2573158725329,16.3086702096754,4811793.00035416,0.0,1.0
2021-09-01,22.48,22.58,22.19,22.29,3952386,16.4920785566128,16.5654418953877,16.2793248741654,16.3526882129403,5387412.93130538,0.0,1.0
2021-09-02,22.82,22.88,22.56,22.6,3828288,16.7415139084477,16.7855319117126,16.5507692276327,16.5801145631427,5218257.59831181,0.0,1.0
2021-09-03,22.81,22.89,22.6299,22.85,3094992,16.7341775745702,16.7928682455901,16.6020502014365,16.7635229100802,4218717.48434659,0.0,1.0
2021-09-07,22.62,22.945,22.57,22.69,3934520,16.5947872308977,16.8332180819164,16.5581055615102,16.6461415680402,5363060.16833369,0.0,1.0
2021-09-08,22.32,22.74,22.27,22.62,3321154,16.3746972145728,16.6828232374277,16.3380155451853,16.5947872308977,4526994.07559298,0.0,1.0
2021-09-09,22.21,22.47,22.13,22.21,5605372,16.2939975419204,16.4847422227353,16.2353068709004,16.2939975419204,7640562.83915009,0.0,1.0
2021-09-10,22.09,22.47,22.04,22.45,3815804,16.2059615353904,16.4847422227353,16.1692798660029,16.4700695549803,5201240.92457741,0.0,1.0
2021-09-13,22.29,22.48,22.11,22.22,5147216,16.3526882129403,16.4920785566128,16.2206342031454,16.3013338757979,7016060.18203234,0.0,1.0
2021-09-14,22.24,22.59,22.18,22.51,5415993,16.3160065435529,16.5727782292652,16.2719885402879,16.5140875582453,7382424.36949716,0.0,1.0
2021-09-15,22.29,22.49,22.14,22.32,6870145,16.3526882129403,16.4994148904903,16.2426432047779,16.3746972145728,9364547.89915336,0.0,1.0
2021-09-16,22.19,22.35,21.96,22.31,8520935,16.2793248741654,16.3967062162053,16.1105891949829,16.3673608806953,11614704.4863059,0.0,1.0
2021-09-17,22.0,22.3875,21.97,22.13,6849347,16.1399345304929,16.4242174682459,16.1179255288604,16.2353068709004,9336198.58961089,0.0,1.0
2021-09-20,21.43,21.71,21.17,21.5,11037214,15.7217634994756,15.9271808480455,15.5310188186607,15.7731178366181,15044590.6420033,0.0,1.0
2021-09-21,21.52,21.85,21.455,21.67,7467628,15.7877905043731,16.0298895223305,15.7401043341694,15.8978355125355,10178964.2138643,0.0,1.0
2021-09-22,21.74,21.96,21.71,21.73,7670356,15.949189849678,16.1105891949829,15.9271808480455,15.9418535158005,10455298.4202747,0.0,1.0
2021-09-23,21.9,22.14,21.76,21.8,6297998,16.066571191718,16.2426432047779,15.963862517433,15.993207852943,8584666.54485048,0.0,1.0
2021-09-24,21.45,21.94,21.435,21.89,9416225,15.7364361672306,16.095916527228,15.7254316664144,16.0592348578405,12835055.1613838,0.0,1.0
2021-09-27,21.82,21.98,21.57,21.61,11364304,16.007880520698,16.1252618627379,15.8244721737606,15.8538175092706,15490440.0341681,0.0,1.0
2021-09-28,21.78,22.2,21.74,22.09,8834529,15.978535185188,16.2866612080429,15.949189849678,16.2059615353904,12042157.7691532,0.0,1.0
2021-09-29,21.88,21.88,21.66,21.84,8824705,16.051898523963,16.051898523963,15.890499178658,16.022553188453,12028766.8845996,0.0,1.0
2021-09-30,21.64,21.96,21.575,21.93,9178890,15.875826510903,16.1105891949829,15.8281403406993,16.0885801933505,12511548.8924993,0.0,1.0
2021-10-01,21.8,21.98,21.5,21.62,8127812,15.993207852943,16.1252618627379,15.7731178366181,15.8611538431481,11078846.9223449,0.0,1.0
2021-10-04,22.63,22.79,21.94,21.99,10599896,16.6021235647752,16.7195049068152,16.095916527228,16.1325981966154,14448491.8175736,0.0,1.0
2021-10-05,23.1,23.3,22.8,22.96,10492210,16.9469312570176,17.0936579345675,16.7268412406927,16.8442225827326,14301707.33121,0.0,1.0
2021-10-06,22.89,23.05,22.64,23.0,5776574,16.7928682455901,16.9102495876301,16.6094598986527,16.8735679182426,7873924.6283745,0.0,1.0
2021-10-07,23.12,23.16,22.87,22.915,8832084,16.9616039247726,16.9909492602826,16.7781955778352,16.8112090802839,12038825.0418799,0.0,1.0
2021-10-08,23.51,23.54,23.15,23.15,5076021,17.2477209459949,17.2697299476274,16.9836129264051,16.9836129264051,6919015.79829951,0.0,1.0
2021-10-11,23.5,23.83,23.455,23.69,5159085,17.2403846121174,17.4824836300748,17.2073711096687,17.3797749557899,7032238.56240351,0.0,1.0
2021-10-12,23.99,23.99,23.47,23.56,6460948,17.5998649721148,17.5998649721148,17.218375610485,17.2844026153824,8806780.20914244,0.0,1.0
2021-10-13,24.02,24.03,23.51,23.82,5550326,17.6218739737473,17.6292103076248,17.2477209459949,17.4751472961973,7565530.81236511,0.0,1.0
2021-10-14,24.1,24.325,24.03,24.11,7754457,17.6805646447673,17.8456321570109,17.6292103076248,17.6879009786448,10569934.6969278,0.0,1.0
2021-10-15,24.25,24.42,24.22,24.31,4726590,17.7906096529297,17.9153273288472,17.7686006512972,17.8346276561947,6442713.86625161,0.0,1.0
2021-10-18,24.57,24.6,24.38,24.4,5930685,18.0253723370096,18.0473813386421,17.8859819933372,17.9006546610922,8083990.04057269,0.0,1.0
2021-10-19,24.47,24.54,24.34,24.51,5738867,17.9520089982346,18.0033633353771,17.8566366578272,17.9813543337446,7822527.02211824,0.0,1.0
2021-10-20,24.69,24.76,24.37,24.51,5841857,18.1134083435396,18.164762680682,17.8786456594597,17.9813543337446,7962910.49119111,0.0,1.0
2021-10-21,24.4,24.7297,24.24,24.695,7313393,17.9006546610922,18.1425335890332,17.7832733190522,18.1170765104783,9968729.77991477,0.0,1.0
2021-10-22,24.43,24.57,24.24,24.49,8653234,17.9226636627246,18.0253723370096,17.7832733190522,17.9666816659896,11795038.4272213,0.0,1.0
2021-10-25,24.56,24.64,24.44,24.59,4757743,18.0180360031321,18.0767266741521,17.9299999966021,18.0400450047646,6485177.85510517,0.0,1.0
2021-10-26,24.26,24.71,24.22,24.63,7006760,17.7979459868072,18.1280810112946,17.7686006512972,18.0693903402746,9550764.88747642,0.0,1.0
2021-10-27,23.87,24.25,23.84,24.21,9119889,17.5118289655848,17.7906096529297,17.4898199639523,17.7612643174197,12431125.8896955,0.0,1.0
2021-10-28,23.14,23.55,22.89,23.42,9178525,17.3064116170149,17.6130507165385,17.1194365563298,17.5158236849823,12272392.0590902,0.45,1.0
2021-10-29,22.68,23.13,22.48,23.11,10048969,16.9623775053543,17.2989326145875,16.8127974568062,17.2839746097327,13436242.4635378,0.0,1.0
2021-11-01,22.8,22.895,22.59,22.68,8496618,17.0521255344832,17.1231760575435,16.8950664835077,16.9623775053543,11360630.0873313,0.0,1.0
2021-11-02,22.19,22.806,22.1,22.74,13364834,16.5959063864115,17.0566129359396,16.5285953645648,17.0072515199187,17869808.3464019,0.0,1.0
2021-11-03,22.25,22.37,22.01,22.1,8171998,16.6407804009759,16.7305284301047,16.4612843427182,16.5285953645648,10926588.2439826,0.0,1.0
2021-11-04,22.4,22.43,22.05,22.4,7039995,16.752965437387,16.7754024446692,16.4912003524278,16.752965437387,9413013.39093529,0.0,1.0
2021-11-05,22.58,22.64,22.37,22.55,5073605,16.8875874810802,16.9324614956447,16.7305284301047,16.865150473798,6783799.10856705,0.0,1.0
2021-11-08,22.75,22.88,22.65,22.74,4882396,17.0147305223461,17.1119575539024,16.9399404980721,17.0072515199187,6528138.00689477,0.0,1.0
2021-11-09,22.75,22.81,22.52,22.79,4224089,17.0147305223461,17.0596045369106,16.8427134665158,17.0446465320558,5647931.04561902,0.0,1.0
2021-11-10,22.73,22.905,22.59,22.75,4029372,16.9997725174913,17.1306550599709,16.8950664835077,17.0147305223461,5387579.47882916,0.0,1.0
2021-11-11,22.89,22.89,22.74,22.84,3853959,17.1194365563298,17.1194365563298,17.0072515199187,17.0820415441928,5153038.84095311,0.0,1.0
2021-11-12,23.31,23.39,22.785,22.94,7073948,17.4335546582808,17.4933866777,17.040907030842,17.1568315684668,9458411.15665283,0.0,1.0
2021-11-15,22.92,23.4,22.88,23.3,6071577,17.141873563612,17.5008656801274,17.1119575539024,17.4260756558534,8118164.23237445,0.0,1.0
2021-11-16,23.1,23.135,22.7701,22.93,4818012,17.2764956073053,17.3026721158012,17.0297633172252,17.1493525660394,6442051.65965133,0.0,1.0
2021-11-17,22.38,23.02,22.32,22.9,7892015,16.7380074325322,17.2166635878861,16.6931334179677,17.1269155587572,10552229.4939786,0.0,1.0
2021-11-18,22.27,22.37,22.145,22.3,6062925,16.6557384058307,16.7305284301047,16.5622508754881,16.6781754131129,8106595.84463291,0.0,1.0
2021-11-19,21.7,22.1,21.66,22.03,11036935,16.2294352674686,16.5285953645648,16.199519257759,16.476242347573,14757228.7977311,0.0,1.0
2021-11-22,22.01,22.22,21.69,21.71,6237349,16.4612843427182,16.6183433936937,16.2219562650412,16.236914269896,8339814.11363742,0.0,1.0
2021-11-23,21.99,22.24,21.9,22.1,5654893,16.4463263378634,16.6333013985485,16.3790153160167,16.5285953645648,7561025.75830043,0.0,1.0
2021-11-24,22.24,22.27,21.88,21.92,3764493,16.6333013985485,16.6557384058307,16.3640573111619,16.3939733208715,5033415.93553436,0.0,1.0
2021-11-26,21.99,22.15,21.58,21.62,7229399,16.4463263378634,16.5659903767018,16.1396872383398,16.1696032480494,9666261.0691363,0.0,1.0
2021-11-29,21.68,22.2,21.66,22.18,8399783,16.2144772626138,16.6033853888389,16.199519257759,16.5884273839841,11231154.2635969,0.0,1.0
2021-11-30,21.39,21.53,21.13,21.48,7955114,15.9975861922191,16.1022922262027,15.8031321291065,16.0648972140657,10636597.6976428,0.0,1.0
2021-12-01,21.02,21.835,21.0,21.63,6322340,15.7208631024051,16.3304018002386,15.7059050975503,16.1770822504768,8453453.60075482,0.0,1.0
2021-12-02,21.31,21.345,20.8,21.0,7186544,15.9377541727998,15.9639306812957,15.5563250490022,15.7059050975503,9608960.64649847,0.0,1.0
2021-12-03,21.21,21.5,21.0389,21.4,5113373,15.8629641485258,16.0798552189205,15.7349984169929,16.0050651946465,6836971.9753845,0.0,1.0
2021-12-06,21.06,21.45,20.99,21.42,10698621,15.7507791121147,16.0424602067835,15.6984260951229,16.0200231995013,14304877.0258419,0.0,1.0
2021-12-07,21.03,21.51,21.025,21.31,9785423,15.7283421048325,16.0873342213479,15.7246026036188,15.9377541727998,13083861.2435046,0.0,1.0
2021-12-08,21.1,21.255,20.94,21.1,8996610,15.7806951218243,15.8966196594491,15.6610310829858,15.7806951218243,12029157.7484107,0.0,1.0
2021-12-09,21.08,21.18,20.9,21.0,12428387,15.7657371169695,15.8405271412436,15.6311150732762,15.7059050975503,16617706.8675086,0.0,1.0
2021-12-10,21.41,21.42,21.1,21.12,6460248,16.0125441970739,16.0200231995013,15.7806951218243,15.7956531266791,8637847.1764203,0.0,1.0
2021-12-13,21.1,21.47,20.96,21.44,8633539,15.7806951218243,16.0574182116383,15.6759890878407,16.0349812043561,11543703.9682787,0.0,1.0
2021-12-14,20.79,21.06,20.76,20.95,7416125,15.5488460465748,15.7507791121147,15.5264090392926,15.6685100854132,9915928.05589351,0.0,1.0
2021-12-15,20.93,21.055,20.58,20.85,6860710,15.6535520805584,15.747039610901,15.3917869955993,15.5937200611392,9173295.59201732,0.0,1.0
2021-12-16,21.05,21.305,21.0,21.0,6576506,15.7433001096873,15.9340146715861,15.7059050975503,15.7059050975503,8793293.04119768,0.0,1.0
2021-12-17,21.06,21.2,20.73,20.95,7157037,15.7507791121147,15.8554851460984,15.5039720320103,15.6685100854132,9569507.52385755,0.0,1.0
2021-12-20,20.73,20.84,20.42,20.81,7413696,15.5039720320103,15.5862410587118,15.2721229567608,15.5638040514296,9912680.29655189,0.0,1.0
2021-12-21,20.97,21.15,20.9,20.91,5676034,15.6834680902681,15.8180901339613,15.6311150732762,15.6385940757036,7589292.89714041,0.0,1.0
2021-12-22,21.37,21.41,20.88,21.02,6070640,15.9826281873643,16.0125441970739,15.6161570684214,15.7208631024051,8116911.3914921,0.0,1.0
2021-12-23,21.47,21.58,21.312,21.35,6507028,16.0574182116383,16.1396872383398,15.9392499732853,15.9676701825094,8700395.62516608,0.0,1.0
2021-12-27,21.58,21.58,21.315,21.53,7692370,16.1396872383398,16.1396872383398,15.9414936740135,16.1022922262027,10285288.8131354,0.0,1.0
2021-12-28,21.62,21.78,21.59,21.6,4383607,16.1696032480494,16.2892672868879,16.1471662407672,16.1546452431946,5861218.84910398,0.0,1.0
2021-12-29,21.67,21.79,21.45,21.66,8085107,16.2069982601864,16.2967462893153,16.0424602067835,16.199519257759,10810408.311106,0.0,1.0
2021-12-30,21.7,21.88,21.66,21.67,3878916,16.2294352674686,16.3640573111619,16.199519257759,16.2069982601864,5186408.26453901,0.0,1.0
2021-12-31,21.96,22.05,21.61,21.65,4761720,16.4238893305811,16.4912003524278,16.162124245622,16.1920402553316,6366784.93718882,0.0,1.0
2022-01-03,22.64,22.7799,22.01,22.09,7505064,16.9324614956447,17.0370927396041,16.4612843427182,16.5211163621374,10034846.3218833,0.0,1.0
2022-01-04,22.95,23.05,22.76,22.87,7239013,17.1643105708942,17.2391005951683,17.0222095247735,17.104478551475,9679115.72467806,0.0,1.0
2022-01-05,22.88,23.35,22.86,23.21,6498979,17.1119575539024,17.4634706679904,17.0969995490476,17.3587646340068,8689633.49468393,0.0,1.0
2022-01-06,23.27,23.44,22.98,23.36,6114668,17.4036386485712,17.5307816898371,17.1867475781764,17.4709496704178,8175780.20511714,0.0,1.0
2022-01-07,23.4,23.42,23.04,23.25,6585421,17.5008656801274,17.5158236849823,17.2316215927409,17.3886806437164,8805213.08011537,0.0,1.0
2022-01-10,23.56,23.7,23.09,23.56,11109590,17.6205297189659,17.7252357529496,17.2690166048779,17.6205297189659,14854374.1064875,0.0,1.0
2022-01-11,23.92,24.05,23.74,23.9,8041338,17.8897738063525,17.9870008379088,17.7551517626592,17.8748158014977,10751885.8003503,0.0,1.0
2022-01-12,24.08,24.1763,23.8301,24.04,7010451,18.009437845191,18.0814606385669,17.8225375745301,17.9795218354814,9373510.79645594,0.0,1.0
2022-01-13,23.83,24.16,23.82,24.12,7279837,17.8224627845059,18.0692698646102,17.8149837820785,18.0393538549006,9733700.54450695,0.0,1.0
2022-01-14,23.99,24.13,23.78,23.89,5589998,17.9421268233443,18.046832857328,17.7850677723688,17.8673367990703,7474256.16485548,0.0,1.0
2022-01-18,24.13,24.35,23.95,24.03,9316463,18.046832857328,18.2113709107309,17.9122108136347,17.972042833054,12456825.7470571,0.0,1.0
2022-01-19,24.12,24.3,23.75,24.3,7051970,18.0393538549006,18.1739758985939,17.7626307650866,18.1739758985939,9429024.88460207,0.0,1.0
2022-01-20,24.04,24.447,24.03,24.15,5844804,17.9795218354814,18.2839172342767,17.972042833054,18.0617908621828,7814951.33439615,0.0,1.0
2022-01-21,23.8,24.11,23.6,23.85,8339505,17.8000257772236,18.0318748524732,17.6504457286755,17.8374207893607,11150557.9533469,0.0,1.0
2022-01-24,23.65,23.74,23.1133,23.4,12557509,17.6878407408126,17.7551517626592,17.2864426805337,17.5008656801274,16790352.8871527,0.0,1.0
2022-01-25,24.19,24.31,23.43,23.68,8668858,18.0917068718924,18.1814549010213,17.5233026874097,17.7102777480948,11590928.1807895,0.0,1.0
2022-01-26,24.45,24.85,24.27,24.45,10868308,18.286160935005,18.5853210321012,18.1515388913117,18.286160935005,14531761.5624456,0.0,1.0
2022-01-27,24.3,24.69,24.1301,24.55,7892348,18.1739758985939,18.4656569932627,18.0469076473523,18.360950959279,10552674.7405249,0.0,1.0
2022-01-28,23.66,23.754,23.47,23.65,7137068,18.0430933561143,18.1147776661513,17.8981995379545,18.0354673656848,9358873.53388753,0.465,1.0
2022-01-31,23.64,23.8799,23.42,23.66,7887899,18.0278413752554,18.2107888856582,17.8600695858071,18.0430933561143,10343442.039375,0.0,1.0
2022-02-01,23.79,23.845,22.91,23.27,8211302,18.1422312316973,18.1841741790594,17.4711440739044,17.7456797293652,10767522.0365783,0.0,1.0
2022-02-02,23.94,23.97,23.6,23.88,9800456,18.2566210881393,18.2794990594277,17.9973374135375,18.2108651455625,12851387.7517251,0.0,1.0
2022-02-03,23.89,24.04,23.66,23.88,5428059,18.218491135992,18.332880992434,18.0430933561143,18.2108651455625,7117841.34822311,0.0,1.0
2022-02-04,24.0,24.11,23.78,24.015,5518005,18.3023770307161,18.3862629254402,18.1346052412679,18.3138160163603,7235787.99506451,0.0,1.0
2022-02-07,24.16,24.36,23.83,24.0,8001056,18.4243928775876,18.5769126861769,18.1727351934152,18.3023770307161,10491825.3884581,0.0,1.0
2022-02-08,24.1,24.24,23.93,24.12,5531523,18.3786369350108,18.4854008010233,18.2489950977099,18.3938889158697,7253514.21715332,0.0,1.0
2022-02-09,24.32,24.51,24.14,24.19,6705602,18.546408724459,18.6913025426188,18.4091408967286,18.4472708488759,8793089.97568515,0.0,1.0
2022-02-10,24.08,24.635,23.93,24.31,7171034,18.3633849541518,18.7866274229871,18.2489950977099,18.5387827340295,9403413.32227852,0.0,1.0
2022-02-11,24.68,24.75,24.265,24.42,10958255,18.8209443799197,18.874326312926,18.5044657770969,18.6226686287536,14369615.4635336,0.0,1.0
2022-02-14,24.15,24.72,24.08,24.63,7547566,18.4167668871581,18.8514483416376,18.3633849541518,18.7828144277724,9897161.64714548,0.0,1.0
2022-02-15,24.02,24.1281,23.83,24.0,4910860,18.317629011575,18.4000659681176,18.1727351934152,18.3023770307161,6439635.67148681,0.0,1.0
2022-02-16,23.99,24.35,23.885,24.1,4219071,18.2947510402866,18.5692866957474,18.2146781407773,18.3786369350108,5532489.24060868,0.0,1.0
2022-02-17,23.76,24.1,23.73,23.9,3902009,18.119353260409,18.3786369350108,18.0964752891206,18.2261171264215,5116724.22892578,0.0,1.0
2022-02-18,23.49,23.95,23.4011,23.74,4389532,17.9134515188134,18.2642470785688,17.8456564638955,18.10410127955,5756015.61606984,0.0,1.0
2022-02-22,23.2,23.7,22.83,23.68,8069685,17.6922977963589,18.0735973178322,17.4101361504687,18.0583453369732,10581818.9448817,0.0,1.0
2022-02-23,23.41,23.5265,23.23,23.27,5649272,17.8524435953777,17.9412863838809,17.7151757676473,17.7456797293652,7407919.07916974,0.0,1.0
2022-02-24,23.33,23.47,22.75,23.39,8490570,17.791435671942,17.8981995379545,17.349128227033,17.8371916145187,11133727.584019,0.0,1.0
2022-02-25,23.8,23.96,23.42,23.5,6462654,18.1498572221268,18.2718730689983,17.8600695858071,17.9210775092429,8474511.02879675,0.0,1.0
2022-02-28,24.42,24.51,23.61,23.69,9701626,18.6226686287536,18.6913025426188,18.004963403967,18.0659713274027,12721791.4705416,0.0,1.0
2022-03-01,24.63,24.77,24.39,24.5,7223515,18.7828144277724,18.8895782937849,18.5997906574652,18.6836765521894,9472231.92424951,0.0,1.0
2022-03-02,24.97,25.19,24.6175,24.71,8651841,19.0420981023742,19.2098698918225,18.7732819397356,18.8438223512081,11345203.0657832,0.0,1.0
2022-03-03,25.04,25.265,24.74,24.9,7158628,19.0954800353805,19.2670648200434,18.8667003224965,18.988716169368,9387145.27144005,0.0,1.0
2022-03-04,25.43,25.48,24.86,25.0,8577563,19.3928936621296,19.4310236142769,18.9582122076501,19.0649760736626,11247801.9469554,0.0,1.0
2022-03-07,25.36,25.65,25.05,25.55,9055987,19.3395117291234,19.5606654515778,19.1031060258099,19.4844055472832,11875161.7691648,0.0,1.0
2022-03-08,25.54,25.895,24.95,25.55,18817483,19.4767795568537,19.7475022170997,19.0268461215153,19.4844055472832,24675461.074923,0.0,1.0
2022-03-09,25.18,25.64,25.02,25.06,7024371,19.202243901393,19.5530394611484,19.0802280545215,19.1107320162394,9211093.38514177,0.0,1.0
2022-03-10,25.54,25.57,25.205,25.25,5187546,19.4767795568537,19.4996575281421,19.2213088774667,19.2556258343992,6802455.42920765,0.0,1.0
2022-03-11,25.22,25.545,25.06,25.375,6020083,19.2327478631108,19.4805925520685,19.1107320162394,19.3509507147676,7894165.42766671,0.0,1.0
2022-03-14,24.58,25.11,24.33,24.97,8426890,18.7446844756251,19.1488619683867,18.5540347148885,19.0420981023742,11050223.6764427,0.0,1.0
2022-03-15,24.18,24.2783,23.55,24.0,8034371,18.4396448584465,18.5146083443681,17.9592074613902,18.3023770307161,10535511.5172412,0.0,1.0
2022-03-16,24.12,24.34,23.8,24.1,6265414,18.3938889158697,18.5616607053179,18.1498572221268,18.3786369350108,8215869.21456379,0.0,1.0
2022-03-17,24.29,24.46,24.11,24.34,5365494,18.5235307531706,18.6531725904715,18.3862629254402,18.5616607053179,7035799.54581241,0.0,1.0
2022-03-18,24.13,24.45,24.01,24.29,7302751,18.4015149062992,18.645546600042,18.3100030211456,18.5235307531706,9576134.4936703,0.0,1.0
2022-03-21,24.56,24.7099,24.4,24.43,4408962,18.7294324947662,18.8437460913038,18.6074166478947,18.6302946191831,5781494.27379923,0.0,1.0
2022-03-22,24.55,24.7,24.43,24.62,4727074,18.7218065043367,18.8361963607787,18.6302946191831,18.7751884373429,6198636.15581746,0.0,1.0
2022-03-23,24.99,25.0,24.6,24.6,5080657,19.0573500832332,19.0649760736626,18.759936456484,18.759936456484,6662291.34037399,0.0,1.0
2022-03-24,25.23,25.29,24.85,25.0,6202705,19.2403738535403,19.2861297961171,18.9505862172206,19.0649760736626,8133638.5842214,0.0,1.0
2022-03-25,25.47,25.58,25.185,25.25,6159291,19.4233976238475,19.5072835185716,19.2060568966077,19.2556258343992,8076709.58542241,0.0,1.0
2022-03-28,25.53,25.6,25.02,25.31,6218593,19.4691535664243,19.5225354994305,19.0802280545215,19.301381776976,8154472.59935286,0.0,1.0
2022-03-29,25.77,25.79,25.2,25.28,6525170,19.6521773367314,19.6674293175904,19.2174958822519,19.2785038056876,8556488.57725847,0.0,1.0
2022-03-30,26.07,26.1,25.75,25.82,5571447,19.8809570496154,19.9038350209038,19.6369253558725,19.6903072888788,7305866.76121861,0.0,1.0
2022-03-31,25.81,26.16,25.8,25.84,5010115,19.6826812984493,19.9495909634806,19.6750553080198,19.7055592697377,6569789.25732988,0.0,1.0
2022-04-01,25.86,26.18,25.71,25.9,4235836,19.7208112505966,19.9648429443395,19.6064213941546,19.7513152123145,5554473.27029643,0.0,1.0
2022-04-04,26.04,26.3663,25.9,25.9,6063544,19.858079078327,20.1069151460404,19.7513152123145,19.7513152123145,7951156.05780447,0.0,1.0
2022-04-05,26.02,26.32,25.86,26.11,4470359,19.8428270974681,20.071606810352,19.7208112505966,19.9114610113332,5862004.47187498,0.0,1.0
2022-04-06,26.05,26.27,25.77,26.0,4014855,19.8657050687564,20.0334768582047,19.6521773367314,19.8275751166091,5264699.76212866,0.0,1.0
2022-04-07,26.22,26.26,25.905,26.11,5044401,19.9953469060574,20.0258508677752,19.7551282075292,19.9114610113332,6614748.66334686,0.0,1.0
2022-04-08,26.4,26.51,26.1,26.33,4429916,20.1326147337877,20.2165006285118,19.9038350209038,20.0792328007815,5808971.36047253,0.0,1.0
2022-04-11,26.2,26.46,26.0886,26.29,4301850,19.9800949251984,20.1783706763645,19.8951413918142,20.0487288390636,5641037.76393249,0.0,1.0
2022-04-12,26.44,26.63,26.29,26.49,5269630,20.1631186955056,20.3080125136654,20.0487288390636,20.2012486476529,6910092.59549996,0.0,1.0
2022-04-13,26.72,26.76,26.39,26.75,5409038,20.3766464275306,20.4071503892485,20.1249887433583,20.399524398819,7092899.01427196,0.0,1.0
2022-04-14,26.74,26.845,26.51,26.75,3343431,20.3918984083895,20.4719713078989,20.2165006285118,20.399524398819,4384258.05923093,0.0,1.0
2022-04-18,26.73,27.11,26.69,26.96,6612389,20.3842724179601,20.6740600542797,20.3537684562422,20.5596701978378,8670859.29514318,0.0,1.0
2022-04-19,27.03,27.3,26.7299,26.74,5486460,20.613052130844,20.8189538724396,20.3841961580558,20.3918984083895,7194422.87627533,0.0,1.0
2022-04-20,27.2,27.32,26.87,27.15,3898326,20.7426939681449,20.8342058532985,20.4910362839726,20.7045640159976,5111894.69231142,0.0,1.0
2022-04-21,27.14,27.65,27.06,27.28,5507913,20.6969380255681,21.0858635374709,20.6359301021324,20.8037018915807,7222554.30418418,0.0,1.0
2022-04-22,26.67,27.22,26.49,27.1,6205655,20.3385164753833,20.7579459490039,20.2012486476529,20.6664340638503,8137506.93421118,0.0,1.0
2022-04-25,25.9,26.1,25.26,26.06,11662824,19.7513152123145,19.9038350209038,19.2632518248287,19.8733310591859,15293520.3733505,0.0,1.0
2022-04-26,26.04,26.295,25.88,26.0,6306730,19.858079078327,20.0525418342783,19.7360632314555,19.8275751166091,8270047.09530222,0.0,1.0
2022-04-27,26.18,26.4,25.88,26.4,6267514,19.9648429443395,20.1326147337877,19.7360632314555,20.1326147337877,8218622.95523449,0.0,1.0
2022-04-28,26.35,26.73,25.61,25.8,7879370,20.4490933366105,20.7439948723947,19.8748113985046,20.0222621663966,10153085.8157066,0.465,1.0
2022-04-29,25.91,26.75,25.85,26.22,8215783,20.1076284004394,20.759516005857,20.0610650000525,20.3482059691054,10586576.0641045,0.0,1.0
2022-05-02,25.61,26.06,25.04,25.69,8836493,19.8748113985046,20.2240369014068,19.4324590948284,19.9368959323539,11386401.6715664,0.0,1.0
2022-05-03,26.14,26.45,25.7,25.73,6407786,20.2861214352561,20.5266990039221,19.944656499085,19.9679381992785,8256853.16804303,0.0,1.0
2022-05-04,26.97,26.995,26.16,26.44,5802692,20.9302484739425,20.9496498907704,20.3016425687185,20.518938437191,7477149.80234639,0.0,1.0
2022-05-05,26.61,27.0,26.31,27.0,6958818,20.6508680716207,20.953530174136,20.4180510696859,20.953530174136,8966894.09557917,0.0,1.0
2022-05-06,26.95,26.96,26.12,26.71,6919452,20.9147273404802,20.9224879072114,20.2706003017938,20.7284737389323,8916168.41875207,0.0,1.0
2022-05-09,26.08,26.65,25.88,26.64,9129516,20.2395580348692,20.6819103385454,20.0843467002459,20.6741497718142,11763981.0548135,0.0,1.0
2022-05-10,25.96,26.37,25.14,26.22,12866928,20.1464312340952,20.4646144700728,19.51006476214,20.3482059691054,16579881.915498,0.0,1.0
2022-05-11,25.89,26.35,25.72,26.26,7075013,20.0921072669771,20.4490933366105,19.9601776325473,20.3792482360301,9116618.98555843,0.0,1.0
2022-05-12,25.78,25.9263,25.28,25.88,9708121,20.0067410329343,20.1202781242112,19.6187126963762,20.0843467002459,12509551.6040322,0.0,1.0
2022-05-13,26.08,26.58,25.94,26.05,10322625,20.2395580348692,20.6275863714272,20.1309101006329,20.2162763346757,13301380.3728417,0.0,1.0
2022-05-16,26.46,26.625,26.15,26.15,7762147,20.5344595706533,20.6625089217175,20.2938820019873,20.2938820019873,10002036.2802012,0.0,1.0
2022-05-17,26.8,26.91,26.41,26.84,8339271,20.7983188395128,20.8836850735556,20.4956567369975,20.8293611064374,10745698.4636377,0.0,1.0
2022-05-18,26.61,26.9587,26.333,26.9,6076092,20.6508680716207,20.9214790335363,20.4359003731675,20.8759245068244,7829443.66112116,0.0,1.0
2022-05-19,26.6,26.705,26.0428,26.38,6009864,20.6431075048896,20.7245934555668,20.2106887266292,20.472375036804,7744104.53281486,0.0,1.0
2022-05-20,26.76,26.92,26.31,26.76,5429369,20.7672765725881,20.8914456402867,20.4180510696859,20.7672765725881,6996098.59444817,0.0,1.0
2022-05-23,26.79,27.0367,26.74,26.98,4997846,20.7905582727816,20.9820114540394,20.7517554391258,20.9380090406737,6440052.8635774,0.0,1.0
2022-05-24,26.8,26.86,26.37,26.86,5035954,20.7983188395128,20.8448822398998,20.4646144700728,20.8448822398998,6489157.52477047,0.0,1.0
2022-05-25,27.34,27.6195,26.8,26.85,6377277,21.2173894429955,21.4342972831315,20.7983188395128,20.8371216731686,8217540.31750404,0.0,1.0
2022-05-26,27.38,27.85,27.34,27.59,4531498,21.2484317099202,21.6131783462847,21.2173894429955,21.4114036112745,5839132.83266335,0.0,1.0
2022-05-27,27.6,27.81,27.1289,27.43,5355779,21.4191641780057,21.5821360793601,21.0535638793007,21.287234543576,6901273.04555556,0.0,1.0
2022-05-31,27.42,27.995,27.36,27.94,5434679,21.2794739768448,21.7257065638866,21.2329105764578,21.6830234468652,7002940.87824514,0.0,1.0
2022-06-01,27.95,28.2055,27.51,27.57,5556149,21.6907840135964,21.8890664935775,21.3493190774253,21.3958824778122,7159462.95222234,0.0,1.0
2022-06-02,28.14,28.2,27.69,27.9,3920000,21.8382347814884,21.8847981818754,21.4890092785862,21.6519811799406,5051177.49230837,0.0,1.0
2022-06-03,28.1,28.25,27.99,28.13,2955669,21.8071925145638,21.9236010155312,21.721826280521,21.8304742147573,3808573.65497795,0.0,1.0
2022-06-06,28.16,28.32,28.01,28.18,2943996,21.8537559149508,21.9779249826493,21.7373474139833,21.8692770484131,3793532.22771577,0.0,1.0
2022-06-07,28.47,28.49,28.04,28.23,8113146,22.0943334836168,22.1098546170791,21.7606291141768,21.9080798820689,10454321.547707,0.0,1.0
2022-06-08,28.37,28.6499,28.18,28.5,3731781,22.0167278163051,22.2339460791104,21.8692770484131,22.1176151838102,4808644.94730205,0.0,1.0
2022-06-09,28.12,28.37,28.1,28.37,3795863,21.8227136480261,22.0167278163051,21.8071925145638,22.0167278163051,4891218.81364441,0.0,1.0
2022-06-10,27.62,28.15,27.34,28.15,5405347,21.434685311468,21.8459953482196,21.2173894429955,21.8459953482196,6965144.66951953,0.0,1.0
2022-06-13,26.68,27.15,26.2405,27.14,9181281,20.7051920387389,21.0699386751034,20.3641151309043,21.0621781083723,11830683.6575914,0.0,1.0
2022-06-14,25.96,27.21,25.865,26.75,7359697,20.1464312340952,21.1165020754904,20.0727058501492,20.759516005857,9483453.01954322,0.0,1.0
2022-06-15,25.46,26.095,25.07,26.06,10496832,19.7584028975372,20.2511988849659,19.4557407950219,20.2240369014068,13525857.5354444,0.0,1.0
2022-06-16,24.15,25.08,24.01,25.02,11367168,18.741768655755,19.463501361753,18.6331207215187,19.416937961366,14647342.6410428,0.0,1.0
2022-06-17,23.45,24.285,23.045,24.02,14465576,18.1985289845737,18.8465363066257,17.8842260319617,18.6408812882499,18639844.8735908,0.0,1.0
2022-06-21,24.45,24.545,23.91,24.01,6932386,18.9745856576898,19.0483110416359,18.5555150542071,18.6331207215187,8932834.72734533,0.0,1.0
2022-06-22,24.09,24.3396,23.67,23.79,6561956,18.695205255368,18.8889090009778,18.3692614526592,18.4623882534332,8455511.33997905,0.0,1.0
2022-06-23,23.6,24.245,23.305,24.2,8475576,18.3149374855411,18.815494039701,18.0860007669718,18.7805714894108,10921336.4095788,0.0,1.0
2022-06-24,23.99,24.095,23.515,23.81,8956909,18.6175995880564,18.6990855387336,18.2489726683262,18.4779093868955,11541565.5973098,0.0,1.0
2022-06-27,24.14,24.525,24.0939,24.33,7132002,18.7340080890238,19.0327899081736,18.6982318763932,18.8814588569159,9190053.05548426,0.0,1.0
2022-06-28,24.77,24.93,24.49,24.5,10488951,19.222923793087,19.3470928607856,19.0056279246145,19.0133884913456,13515702.3492667,0.0,1.0
2022-06-29,24.56,25.27,24.25,24.95,9363369,19.0599518917326,19.6109521296451,18.8193743230666,19.3626139942479,12065316.0063719,0.0,1.0
2022-06-30,24.37,24.59,24.0862,24.23,6197150,18.9125011238405,19.0832335919261,18.6922562400102,18.8038531896043,7985434.84603542,0.0,1.0
2022-07-01,24.63,24.67,23.835,24.36,8639117,19.1142758588507,19.1453181257754,18.4973108037234,18.9047405571094,11132069.730566,0.0,1.0
2022-07-05,24.0,24.41,23.23,24.3,11012332,18.6253601547876,18.9435433907652,18.0277965164881,18.8581771567224,14190113.1469967,0.0,1.0
2022-07-06,23.61,24.029,22.92,23.78,8347195,18.3226980522723,18.6478657983079,17.7872189478221,18.454627686702,10755909.05814,0.0,1.0
2022-07-07,24.57,24.57,23.88,23.88,8689388,19.0677124584638,19.0677124584638,18.5322333540136,18.5322333540136,11196847.2162077,0.0,1.0
2022-07-08,24.98,25.21,24.5219,24.71,8197431,19.3858956944414,19.5643887292581,19.0303841324869,19.1763603927,10562928.3066201,0.0,1.0
2022-07-11,25.04,25.145,24.7,24.97,6720627,19.4324590948284,19.5139450455056,19.1685998259689,19.3781351277102,8659969.34607138,0.0,1.0
2022-07-12,24.68,24.91,24.45,24.8,6584271,19.1530786925066,19.3315717273233,18.9745856576898,19.2462054932805,8484265.68328025,0.0,1.0
2022-07-13,24.63,24.78,24.23,24.5,6785963,19.1142758588507,19.2306843598182,18.8038531896043,19.0133884913456,8744159.07378506,0.0,1.0
2022-07-14,24.47,24.52,23.73,24.07,9306589,18.9901067911522,19.028909624808,18.4158248530462,18.6796841219057,11992151.2466746,0.0,1.0
2022-07-15,24.52,24.87,24.36,24.84,5267253,19.028909624808,19.3005294603986,18.9047405571094,19.2772477602051,6787201.47956471,0.0,1.0
2022-07-18,24.96,25.115,24.72,24.85,6068957,19.3703745609791,19.4906633453121,19.1841209594312,19.2850083269363,7820249.74494573,0.0,1.0
2022-07-19,25.28,25.43,25.03,25.1,5722230,19.6187126963762,19.7351211973437,19.4246985280972,19.4790224952153,7373469.23005402,0.0,1.0
2022-07-20,25.58,25.67,25.181,25.28,4033991,19.8515296983111,19.9213747988915,19.5418830857377,19.6187126963762,5198062.3835139,0.0,1.0
2022-07-21,25.71,25.75,25.1,25.41,4689054,19.9524170658162,19.9834593327408,19.4790224952153,19.7196000638813,6042154.08801492,0.0,1.0
2022-07-22,25.57,26.08,25.385,25.94,5371452,19.8437691315799,20.2395580348692,19.7001986470534,20.1309101006329,6921468.73556499,0.0,1.0
2022-07-25,26.07,26.1,25.62,25.75,4979305,20.231797468138,20.2550791683315,19.8825719652357,19.9834593327408,6416161.56717819,0.0,1.0
2022-07-26,26.09,26.425,25.99,26.27,4641319,20.2473186016003,20.5072975870942,20.1697129342887,20.3870088027612,5980644.40495489,0.0,1.0
2022-07-27,26.51,26.585,25.9379,26.2,6439857,20.5732624043091,20.6314666547928,20.1292803816194,20.3326848356431,8298178.75818481,0.0,1.0
2022-07-28,26.41,26.51,25.995,26.36,6475156,20.8642836567277,20.9432851094226,20.5364276280438,20.8247829303802,8196249.2829155,0.475,1.0
2022-07-29,26.73,27.06,26.515,26.62,7579048,21.1170883053514,21.3777930992446,20.9472351820573,21.030186707387,9593555.23406421,0.0,1.0
2022-08-01,26.62,26.75,26.28,26.51,4887532,21.030186707387,21.1328885958904,20.7615817682243,20.9432851094226,6186635.60387219,0.0,1.0
2022-08-02,26.34,26.74,26.295,26.6,5865487,20.8089826398412,21.1249884506209,20.7734319861285,21.014386416848,7424530.56230619,0.0,1.0
2022-08-03,26.16,26.8,25.88,26.48,4820767,20.6667800249904,21.1723893222378,20.4455759574446,20.9195846736141,6102124.49968043,0.0,1.0
2022-08-04,25.72,26.15,25.63,26.15,5041561,20.3191736331327,20.6588798797209,20.2480723257073,20.6588798797209,6381605.43638252,0.0,1.0
2022-08-05,25.7,25.9,25.37,25.45,3314632,20.3033733425938,20.4613762479836,20.0426685487005,20.1058697108565,4195659.5567935,0.0,1.0
2022-08-08,25.95,26.21,25.63,25.7,5630117,20.500876974331,20.7062807513378,20.2480723257073,20.3033733425938,7126599.33196676,0.0,1.0
2022-08-09,26.12,26.25,25.99,26.05,2984642,20.6351794439124,20.7378813324158,20.532477555409,20.579878427026,3777958.37695023,0.0,1.0
2022-08-10,26.41,26.43,26.06,26.27,3000099,20.8642836567277,20.8800839472666,20.5877785722955,20.7536816229548,3797523.83995467,0.0,1.0
2022-08-11,26.84,27.025,26.6,26.62,4767010,21.2039899033158,21.3501425908014,21.014386416848,21.030186707387,6034078.91549657,0.0,1.0
2022-08-12,27.15,27.28,26.845,27.01,4982507,21.4488944066701,21.5515962951734,21.2079399759506,21.3382923728972,6306854.91220157,0.0,1.0
2022-08-15,27.13,27.2,26.36,26.64,7814658,21.4330941161311,21.4883951330175,20.8247829303802,21.045986997926,9891790.2562857,0.0,1.0
2022-08-16,27.3,27.35,27.06,27.2,3791223,21.5673965857124,21.6068973120599,21.3777930992446,21.4883951330175,4798928.21039722,0.0,1.0
2022-08-17,26.96,27.24,26.8,27.24,3319634,21.2987916465497,21.5199957140955,21.1723893222378,21.5199957140955,4201991.08593553,0.0,1.0
2022-08-18,27.31,27.3599,27.15,27.23,3588985,21.5752967309819,21.6147184558767,21.4488944066701,21.512095568826,4542935.44937675,0.0,1.0
2022-08-19,26.98,27.25,26.89,27.18,4026486,21.3145919370887,21.527895859365,21.2434906296633,21.4725948424785,5096724.00018924,0.0,1.0
2022-08-22,26.69,26.85,26.59,26.76,4003174,21.0854877242734,21.2118900485853,21.0064862715785,21.1407887411599,5067215.68204474,0.0,1.0
2022-08-23,26.95,27.05,26.795,26.85,4592572,21.2908915012802,21.3698929539751,21.1684392496031,21.2118900485853,5813275.38081521,0.0,1.0
2022-08-24,27.07,27.14,26.87,27.0,3544239,21.3856932445141,21.4409942614006,21.2276903391243,21.3303922276277,4486295.98456488,0.0,1.0
2022-08-25,27.23,27.27,27.02,27.18,5057237,21.512095568826,21.543696149904,21.3461925181667,21.4725948424785,6401448.10947934,0.0,1.0
2022-08-26,26.88,27.22,26.75,27.19,4810023,21.2355904843938,21.5041954235565,21.1328885958904,21.480494987748,6088524.74976002,0.0,1.0
2022-08-29,26.91,27.045,26.41,26.68,4041812,21.2592909202023,21.3659428813404,20.8642836567277,21.0775875790039,5116123.64345805,0.0,1.0
2022-08-30,26.15,26.67,26.05,26.67,4925119,20.6588798797209,21.0696874337345,20.579878427026,21.0696874337345,6234213.21000197,0.0,1.0
2022-08-31,26.32,26.63,25.71,25.9,5217573,20.7931823493022,21.0380868526565,20.3112734878632,20.4613762479836,6604401.33949042,0.0,1.0
2022-09-01,26.17,26.44,25.82,26.31,5980492,20.6746801702599,20.8879840925361,20.3981750858277,20.7852822040327,7570103.83479284,0.0,1.0
2022-09-02,26.29,26.77,26.175,26.55,4503140,20.7694819134938,21.1486888864294,20.6786302428946,20.9748856905005,5700072.39916198,0.0,1.0
2022-09-06,26.25,26.52,26.14,26.5,4272797,20.7378813324158,20.9511852546921,20.6509797344514,20.9353849641531,5408504.34295229,0.0,1.0
2022-09-07,26.36,26.4,25.88,26.0,3484100,20.8247829303802,20.8563835114582,20.4455759574446,20.5403777006785,4410172.06791712,0.0,1.0
2022-09-08,26.53,26.565,26.1885,26.33,3491499,20.9590853999616,20.9867359084048,20.6892954390084,20.8010824945717,4419537.71848125,0.0,1.0
2022-09-09,26.7,26.88,26.54,26.75,4026835,21.0933878695429,21.2355904843938,20.9669855452311,21.1328885958904,5097165.76421775,0.0,1.0
2022-09-12,26.91,27.01,26.78,26.87,3669563,21.2592909202023,21.3382923728972,21.1565890316989,21.2276903391243,4644931.0421808,0.0,1.0
2022-09-13,26.49,26.87,26.4369,26.69,4205104,20.9274848188836,21.2276903391243,20.8855350475026,21.0854877242734,5322818.57681655,0.0,1.0
2022-09-14,26.73,26.975,26.53,26.53,3886317,21.1170883053514,21.3106418644539,20.9590853999616,20.9590853999616,4919298.14886813,0.0,1.0
2022-09-15,26.25,26.735,26.25,26.5,4239148,20.7378813324158,21.1210383779861,20.7378813324158,20.9353849641531,5365911.45528737,0.0,1.0
2022-09-16,25.8,26.16,25.71,26.15,6055925,20.3823747952887,20.6667800249904,20.3112734878632,20.6588798797209,7665586.88912515,0.0,1.0
2022-09-19,25.95,26.005,25.21,25.47,3743465,20.500876974331,20.5443277733132,19.9162662243887,20.1216700013954,4738476.15746546,0.0,1.0
2022-09-20,25.81,25.91,25.69,25.81,2309852,20.3902749405582,20.4692763932531,20.2954731973243,20.3902749405582,2923809.52654128,0.0,1.0
2022-09-21,25.41,26.095,25.41,25.99,4744420,20.0742691297785,20.6154290807387,20.0742691297785,20.532477555409,6005484.50459726,0.0,1.0
2022-09-22,24.92,25.7,24.83,25.55,5119346,19.6871620115734,20.3033733425938,19.616060704148,20.1848711635514,6480065.65115905,0.0,1.0
2022-09-23,23.62,24.44,23.52,24.31,13984805,18.6601431265395,19.3079550386378,18.5811416738446,19.2052531501344,17701959.2968823,0.0,1.0
2022-09-26,22.91,23.6299,22.9,23.5,8441535,18.0992328124056,18.6679642703563,18.0913326671361,18.5653413833056,10685290.854839,0.0,1.0
2022-09-27,23.35,23.745,23.08,23.12,6531600,18.4468392042632,18.7588949424081,18.2335352819869,18.2651358630649,8267696.07037899,0.0,1.0
2022-09-28,24.05,24.125,23.39,23.41,5199306,18.9998493731276,19.0591004626488,18.4784397853412,18.4942400758801,6581278.9798668,0.0,1.0
2022-09-29,23.84,23.92,23.25,23.86,5613673,18.8339463224683,18.8971474846242,18.3678377515683,18.8497466130073,7105784.5248473,0.0,1.0
2022-09-30,23.78,24.17,23.6,23.69,5236283,18.7865454508513,19.0946511163615,18.6443428360005,18.7154441434259,6628084.44829635,0.0,1.0
2022-10-03,24.17,24.45,24.08,24.37,4840564,19.0946511163615,19.3158551839073,19.0235498089361,19.2526540217514,6127183.53255222,0.0,1.0
2022-10-04,24.79,24.81,24.4,24.55,4814539,19.58446012307,19.600260413609,19.2763544575598,19.3948566366022,6094241.10034087,0.0,1.0
2022-10-05,24.86,25.0661,24.3114,24.72,4024576,19.6397611399564,19.8025831339607,19.2063591704721,19.5291591061836,5094306.32312782,0.0,1.0
2022-10-06,24.91,25.16,24.66,24.76,4089011,19.6792618663039,19.8767654980412,19.4817582345666,19.5607596872615,5175868.11446453,0.0,1.0
2022-10-07,24.99,25.16,24.71,24.9,3956860,19.7424630284598,19.8767654980412,19.5212589609141,19.6713617210344,5008591.44360339,0.0,1.0
2022-10-10,24.57,25.37,24.4118,25.0,3931278,19.4106569271412,20.0426685487005,19.2856766289778,19.7503631737293,4976209.76057434,0.0,1.0
2022-10-11,24.82,25.125,24.22,24.29,3953651,19.6081605588785,19.849114989598,19.134151842709,19.1894528595954,5004529.49298027,0.0,1.0
2022-10-12,24.64,24.955,24.56,24.66,3369181,19.4659579440276,19.7148125200166,19.4027567818717,19.4817582345666,4264707.6541882,0.0,1.0
2022-10-13,25.06,25.19,24.34,24.55,5608337,19.7977640453463,19.9004659338497,19.2289535859429,19.3948566366022,7099030.2186694,0.0,1.0
2022-10-14,24.99,25.19,24.83,25.03,4485179,19.7424630284598,19.9004659338497,19.616060704148,19.7740636095378,5677337.37418802,0.0,1.0
2022-10-17,25.36,25.48,24.915,25.07,4974440,20.034768403431,20.1295701466649,19.6832119389387,19.8056641906158,6296643.7075657,0.0,1.0
2022-10-18,25.5,25.735,25.07,25.5,7000630,20.1453704372039,20.331023851037,19.8056641906158,20.1453704372039,8861394.01389818,0.0,1.0
2022-10-19,25.21,25.5,25.11,25.4,3552923,19.9162662243887,20.1453704372039,19.8372647716937,20.066368984509,4497288.18749756,0.0,1.0
2022-10-20,24.99,25.27,24.9,25.21,6291035,19.7424630284598,19.9636670960056,19.6713617210344,19.9162662243887,7963189.01159239,0.0,1.0
2022-10-21,25.01,25.2487,24.88,24.97,6639573,19.7582633189988,19.9468397865816,19.6555614304954,19.7266627379209,8404368.24072119,0.0,1.0
2022-10-24,24.85,25.01,24.35,25.01,7165068,19.631860994687,19.7582633189988,19.2368537312124,19.7582633189988,9069539.5534935,0.0,1.0
2022-10-25,25.1,25.24,24.69,24.74,6940148,19.8293646264243,19.9399666601971,19.5054586703751,19.5449593967225,8784835.92801894,0.0,1.0
2022-10-26,25.23,25.31,25.05,25.21,6857699,19.9320665149276,19.9952676770836,19.7898639000768,19.9162662243887,8680472.02433432,0.0,1.0
2022-10-27,25.15,25.5,25.11,25.35,7587235,19.8688653527717,20.1453704372039,19.8372647716937,20.0268682581615,9603918.33464113,0.0,1.0
2022-10-28,24.84,25.035,24.48,24.95,5933543,19.9992177497183,20.1562164397825,19.7093740142152,20.0877811133443,7369748.65539809,0.475,1.0
2022-10-31,25.25,25.39,24.7,24.7,5870519,20.3293175595969,20.4420345678482,19.8865007414671,19.8865007414671,7291469.7857147,0.0,1.0
2022-11-01,25.1,25.25,24.77,25.24,6630203,20.2085493364706,20.3293175595969,19.9428592455927,20.3212663447218,8235034.21889187,0.0,1.0
2022-11-02,24.8,25.11,24.76,25.0,7394562,19.967012890218,20.2166005513457,19.9348080307176,20.1280371877197,9184405.22917886,0.0,1.0
2022-11-03,24.75,25.025,24.5102,24.52,7320701,19.9267568158425,20.1481652249074,19.7336886831379,19.7415788737155,9092666.27903791,0.0,1.0
2022-11-04,24.95,25.16,24.7407,25.05,4080544,20.0877811133443,20.2568566257211,19.9192691860087,20.1682932620952,5068233.87936899,0.0,1.0
2022-11-07,25.0,25.13,24.875,25.0,3747958,20.1280371877197,20.2327029810959,20.0273970017811,20.1280371877197,4655145.91045999,0.0,1.0
2022-11-08,25.02,25.2,24.86,25.01,4706036,20.1441396174699,20.2890614852215,20.0153201794685,20.1360884025948,5845125.32954678,0.0,1.0
2022-11-09,24.5,25.025,24.42,24.87,4399251,19.7254764439653,20.1481652249074,19.6610667249646,20.0233713943436,5464083.45604114,0.0,1.0
2022-11-10,24.97,25.095,24.62,24.75,5447623,20.1038835430945,20.2045237290331,19.8220910224664,19.9267568158425,6766212.40957815,0.0,1.0
2022-11-11,25.0,25.13,24.87,25.01,6050260,20.1280371877197,20.2327029810959,20.0233713943436,20.1360884025948,7514716.83946823,0.0,1.0
2022-11-14,24.9,25.255,24.89,25.1,7078864,20.0475250389688,20.3333431670345,20.0394738240938,20.2085493364706,8792292.9766829,0.0,1.0
2022-11-15,24.89,25.16,24.75,25.0,6196080,20.0394738240938,20.2568566257211,19.9267568158425,20.1280371877197,7695832.36335168,0.0,1.0
2022-11-16,25.01,25.1,24.78,24.93,6513015,20.1360884025948,20.2085493364706,19.9509104604678,20.0716786835941,8089481.02994072,0.0,1.0
2022-11-17,24.61,24.96,24.6,24.96,6423724,19.8140398075913,20.0958323282194,19.8059885927162,20.0958323282194,7978577.27021585,0.0,1.0
2022-11-18,24.98,25.01,24.35,24.4,5763093,20.1119347579696,20.1360884025948,19.604708220839,19.6449642952145,7158041.47499799,0.0,1.0
2022-11-21,24.71,24.79,24.35,24.75,6215053,19.8945519563422,19.9589616753429,19.604708220839,19.9267568158425,7719397.75105325,0.0,1.0
2022-11-22,24.86,25.0,24.735,24.75,9213505,20.0153201794685,20.1280371877197,19.9146799935299,19.9267568158425,11443620.7987797,0.0,1.0
2022-11-23,24.77,24.9184,24.71,24.75,3690249,19.9428592455927,20.062339274339,19.8945519563422,19.9267568158425,4583468.52897739,0.0,1.0
2022-11-25,24.75,25.01,24.71,24.72,2263182,19.9267568158425,20.1360884025948,19.8945519563422,19.9026031712173,2810981.98857262,0.0,1.0
2022-11-28,24.45,24.65,24.38,24.5,6152624,19.6852203695899,19.8462446670916,19.6288618654643,19.7254764439653,7641857.90027475,0.0,1.0
2022-11-29,24.73,24.83,24.48,24.49,4583277,19.9106543860924,19.9911665348432,19.7093740142152,19.7174252290902,5692652.68795842,0.0,1.0
2022-11-30,24.81,24.84,24.58,24.75,7386792,19.9750641050931,19.9992177497183,19.789886162966,19.9267568158425,9174754.51171504,0.0,1.0
2022-12-01,24.81,25.03,24.78,24.81,4828656,19.9750641050931,20.152190832345,19.9509104604678,19.9750641050931,5997425.32638253,0.0,1.0
2022-12-02,24.85,24.85,24.54,24.66,3267811,20.0072689645934,20.0072689645934,19.7576813034657,19.8542958819667,4058780.01109035,0.0,1.0
2022-12-05,24.47,24.92,24.4,24.885,5327707,19.7013227993401,20.063627468719,19.6449642952145,20.0354482166562,6617270.91210174,0.0,1.0
2022-12-06,24.22,24.5,24.14,24.35,5576750,19.5000424274629,19.7254764439653,19.4356327084622,19.604708220839,6926594.41652166,0.0,1.0
2022-12-07,23.86,24.34,23.78,24.2,5817889,19.2101986919597,19.5966570059639,19.145788972959,19.4839399977127,7226100.7689681,0.0,1.0
2022-12-08,23.86,24.2743,23.81,24.05,5670376,19.2101986919597,19.5437605242346,19.1699426175843,19.3631717745864,7042882.45683929,0.0,1.0
2022-12-09,23.88,24.18,23.79,23.94,6124768,19.2263011217099,19.4678375679625,19.1538401878341,19.2746084109604,7607259.39504022,0.0,1.0
2022-12-12,24.16,24.17,23.73,24.04,8104869,19.4517351382123,19.4597863530874,19.1055328985836,19.3551205597113,10066641.0296391,0.0,1.0
2022-12-13,24.41,24.44,24.13,24.4,6439355,19.6530155100895,19.6771691547148,19.4275814935871,19.6449642952145,7997991.73156426,0.0,1.0
2022-12-14,24.34,24.53,24.16,24.4,4904187,19.5966570059639,19.7496300885906,19.4517351382123,19.6449642952145,6091238.49765154,0.0,1.0
2022-12-15,24.16,24.265,23.815,24.1,7255765,19.4517351382123,19.5362728944008,19.1739682250218,19.4034278489618,9012012.61247025,0.0,1.0
2022-12-16,23.8,23.9,23.505,23.79,8735313,19.1618914027092,19.2424035514601,18.9243805638941,19.1538401878341,10849683.1043832,0.0,1.0
2022-12-19,23.48,23.87,23.33,23.85,6623797,18.9042525267064,19.2182499068348,18.78348430358,19.2021474770846,8227077.65569066,0.0,1.0
2022-12-20,23.39,23.655,23.27,23.3,5125209,18.8317915928306,19.0451487870204,18.7351770143295,18.7593306589548,6365758.55882128,0.0,1.0
2022-12-21,23.55,23.66,23.375,23.56,6179712,18.960611030832,19.0491743944579,18.8197147705179,18.9686622457071,7675502.5122001,0.0,1.0
2022-12-22,23.62,23.64,23.14,23.44,5485701,19.0169695349576,19.0330719647078,18.6305112209534,18.872047667206,6813507.13539379,0.0,1.0
2022-12-23,23.95,23.99,23.58,23.63,4872658,19.2826596258355,19.3148644853358,18.9847646754572,19.0250207498327,6052077.94798398,0.0,1.0
2022-12-27,24.09,24.19,23.92,23.95,3940744,19.3953766340867,19.4758887828376,19.2585059812102,19.2826596258355,4894595.48793496,0.0,1.0
2022-12-28,23.76,24.0,23.675,23.91,4445380,19.1296865432088,19.3229157002109,19.0612512167706,19.2504547663351,5521377.91497147,0.0,1.0
2022-12-29,24.22,24.24,23.69,23.69,3925077,19.5000424274629,19.516144857213,19.0733280390832,19.0733280390832,4875136.31283769,0.0,1.0
2022-12-30,24.12,24.17,23.83,24.05,4520720,19.419530278712,19.4597863530874,19.1860450473344,19.3631717745864,5614953.85496173,0.0,1.0
2023-01-03,24.23,24.3988,24.03,24.08,4814927,19.508093642338,19.6439981494294,19.3470693448362,19.3873254192116,5980373.24143262,0.0,1.0
2023-01-04,24.34,24.5199,24.04,24.04,3885749,19.5966570059639,19.7414983615668,19.3551205597113,19.3551205597113,4826289.02629752,0.0,1.0
2023-01-05,24.63,24.75,24.25,24.4,4929416,19.8301422373415,19.9267568158425,19.5241960720881,19.6449642952145,6122574.14126732,0.0,1.0
2023-01-06,25.0,25.19,24.75,24.75,4621390,20.1280371877197,20.2810102703464,19.9267568158425,19.9267568158425,5739990.88547436,0.0,1.0
2023-01-09,25.32,25.66,25.28,25.46,5034592,20.3856760637225,20.6594173694755,20.3534712042222,20.4983930719738,6253207.84267983,0.0,1.0
2023-01-10,25.37,25.6,25.3,25.42,4321401,20.425932138098,20.611110080225,20.3695736339724,20.4661882124734,5367389.97411595,0.0,1.0
2023-01-11,25.54,25.7,25.4,25.55,4089005,20.5628027909745,20.6916222289759,20.4500857827232,20.5708540058496,5078742.85240134,0.0,1.0
2023-01-12,25.66,25.85,25.52,25.62,4253389,20.6594173694755,20.8123904521022,20.5467003612243,20.6272125099752,5282915.76611731,0.0,1.0
2023-01-13,25.75,25.885,25.595,25.75,3294285,20.7318783033513,20.840569704165,20.6070844727875,20.7318783033513,4091662.00518781,0.0,1.0
2023-01-17,25.55,25.92,25.53,25.85,4694695,20.5708540058496,20.8687489562278,20.5547515760994,20.8123904521022,5831039.25660504,0.0,1.0
2023-01-18,25.14,25.74,25.13,25.69,4942876,20.240754195971,20.7238270884762,20.2327029810959,20.6835710141008,6139292.11514931,0.0,1.0
2023-01-19,25.49,25.57,25.0202,25.05,4087250,20.522546716599,20.5869564355997,20.1443006417674,20.1682932620952,5076563.05714408,0.0,1.0
2023-01-20,25.74,25.81,25.59,25.69,4486935,20.7238270884762,20.7801855926018,20.6030588653499,20.6835710141008,5572991.24369852,0.0,1.0
2023-01-23,26.1,26.22,25.89,25.94,7187276,21.0136708239794,21.1102854024805,20.8445953116025,20.884851385978,8926945.94729909,0.0,1.0
2023-01-24,26.33,26.5,25.93,26.5,5436628,21.1988487661064,21.3357194189829,20.8768001711029,21.3357194189829,6752556.085445,0.0,1.0
2023-01-25,26.18,26.39,26.04,26.34,4922502,21.0780805429801,21.2471560553569,20.9653635347289,21.2068999809815,6113986.61738768,0.0,1.0
2023-01-26,26.32,26.49,26.15,26.44,4945961,21.1907975512313,21.3276682041078,21.0539268983548,21.2874121297324,6143123.83501753,0.0,1.0
2023-01-27,26.53,26.56,26.275,26.45,10655217,21.3598730636082,21.3840267082334,21.1545670842934,21.2954633446075,13234297.1406333,0.0,1.0
2023-01-30,25.59,26.09,25.42,26.07,8351875,20.9975683942292,21.4078374132646,20.8580769277572,21.3914266525032,10178534.830192,0.49,1.0
2023-01-31,25.6,25.6,25.28,25.5,5375580,21.0057737746099,21.0057737746099,20.7432016024273,20.9237199708029,6551286.77841603,0.0,1.0
2023-02-01,25.68,25.84,25.385,25.6,5264143,21.0714168176556,21.2027029037469,20.8293580964247,21.0057737746099,6415477.10862664,0.0,1.0
2023-02-02,25.81,25.89,25.49,25.7,4747817,21.1780867626048,21.2437298056504,20.9155145904221,21.087827578417,5786224.13552375,0.0,1.0
2023-02-03,25.81,26.05,25.6905,25.7,3949264,21.1780867626048,21.3750158917417,21.0800324670553,21.087827578417,4813017.5772055,0.0,1.0
2023-02-06,25.82,25.88,25.5416,25.82,2959397,21.1862921429855,21.2355244252697,20.9578543531866,21.1862921429855,3606654.24720384,0.0,1.0
2023-02-07,25.84,25.965,25.6526,25.82,3106896,21.2027029037469,21.3052701585057,21.0489340754124,21.1862921429855,3786413.12876259,0.0,1.0
2023-02-08,25.85,25.92,25.69,25.84,4422292,21.2109082841276,21.2683459467926,21.0796221980363,21.2027029037469,5389502.7345691,0.0,1.0
2023-02-09,25.8,25.975,25.6701,25.88,2562647,21.1698813822241,21.3134755388864,21.0632934910787,21.2355244252697,3123130.04528766,0.0,1.0
2023-02-10,26.37,26.37,25.8901,25.9,5390794,21.6375880639244,21.6375880639244,21.2438118594542,21.2519351860311,6569828.27106365,0.0,1.0
2023-02-13,26.38,26.49,26.29,26.3,3203497,21.6457934443051,21.7360526284928,21.5719450208787,21.5801504012594,3904141.97924603,0.0,1.0
2023-02-14,26.61,26.67,26.3799,26.47,4269329,21.8345171930613,21.8837494753456,21.6457113905013,21.7196418677314,5203084.80766878,0.0,1.0
2023-02-15,26.66,26.85,26.365,26.55,4592247,21.8755440949649,22.0314463221983,21.633485373734,21.7852849107771,5596629.02502067,0.0,1.0
2023-02-16,26.78,26.86,26.47,26.5,5279601,21.9740086595334,22.039651702579,21.7196418677314,21.7442580088736,6434315.96713507,0.0,1.0
2023-02-17,26.38,26.77,26.33,26.63,4684548,21.6457934443051,21.9658032791526,21.6047665424015,21.8509279538227,5709117.41156399,0.0,1.0
2023-02-21,25.96,26.41,25.86,26.25,4215104,21.3011674683154,21.6704095854472,21.2191136645083,21.5391234993559,5137000.11995886,0.0,1.0
2023-02-22,25.85,26.02,25.655,25.81,3637225,21.2109082841276,21.3503997505996,21.0509033667038,21.1780867626048,4432731.73362209,0.0,1.0
2023-02-23,25.95,26.12,25.875,25.98,2801883,21.2929620879347,21.4324535544067,21.2314217350794,21.3175782290768,3414689.9595148,0.0,1.0
2023-02-24,25.94,26.05,25.785,25.85,2526283,21.284756707554,21.3750158917417,21.157573311653,21.2109082841276,3078812.78232993,0.0,1.0
2023-02-27,25.84,26.04,25.76,25.9,2691303,21.2027029037469,21.366810511361,21.1370598607012,21.2519351860311,3279924.72637583,0.0,1.0
2023-02-28,25.53,25.97,25.49,25.86,4452539,20.948336111945,21.3093728486961,20.9155145904221,21.2191136645083,5426365.13289388,0.0,1.0
2023-03-01,25.62,25.735,25.51,25.57,3057367,21.0221845353713,21.1165464097495,20.9319253511836,20.9811576334678,3726051.51516032,0.0,1.0
2023-03-02,25.99,26.1,25.605,25.62,4392164,21.3257836094575,21.4160427936453,21.0098764648003,21.0221845353713,5352785.36303707,0.0,1.0
2023-03-03,26.09,26.2891,25.9,25.9,3655692,21.4078374132646,21.5712065366444,21.2519351860311,21.2519351860311,4455237.69817604,0.0,1.0
2023-03-06,26.23,26.365,26.07,26.09,2687891,21.5227127385945,21.633485373734,21.3914266525032,21.4078374132646,3275766.47917497,0.0,1.0
2023-03-07,26.12,26.3799,25.96,26.24,3234267,21.4324535544067,21.6457113905013,21.3011674683154,21.5309181189752,3941641.76423144,0.0,1.0
2023-03-08,26.02,26.32,25.84,26.13,3434751,21.3503997505996,21.5965611620208,21.2027029037469,21.4406589347874,4185974.12994528,0.0,1.0
2023-03-09,25.81,26.22,25.81,26.07,3412180,21.1780867626048,21.5145073582138,21.1780867626048,21.3914266525032,4158466.56910985,0.0,1.0
2023-03-10,25.6,25.995,25.4852,25.91,4549467,21.0057737746099,21.3298862996479,20.9115760078394,21.2601405664118,5544492.50237929,0.0,1.0
2023-03-13,25.4,25.765,24.94,25.3,6237535,20.8416661669958,21.1411625508916,20.4642186694833,20.7596123631887,7601762.14946241,0.0,1.0
2023-03-14,25.69,26.05,25.45,25.49,5685686,21.0796221980363,21.3750158917417,20.8826930688993,20.9155145904221,6929216.85065147,0.0,1.0
2023-03-15,25.17,25.84,24.79,25.3,8738505,20.6529424182395,21.2027029037469,20.3411379637727,20.7596123631887,10649725.6611607,0.0,1.0
2023-03-16,25.24,25.26,24.76,24.9,6358135,20.7103800809045,20.7267908416659,20.3165218226305,20.4313971479604,7748738.88229439,0.0,1.0
2023-03-17,25.07,25.34,24.66,25.34,10607591,20.5708886144325,20.7924338847115,20.2344680188235,20.7924338847115,12927604.215572,0.0,1.0
2023-03-20,24.92,25.39,24.8,25.15,5469041,20.4478079087218,20.8334607866151,20.3493433441534,20.6365316574781,6665188.87151065,0.0,1.0
2023-03-21,25.12,25.34,25.06,25.15,4171397,20.611915516336,20.7924338847115,20.5626832340517,20.6365316574781,5083733.85078898,0.0,1.0
2023-03-22,24.94,25.44,24.905,25.44,4662050,20.4642186694833,20.8744876885186,20.4354998381508,20.8744876885186,5681698.81674431,0.0,1.0
2023-03-23,24.97,25.21,24.83,25.06,4873843,20.4888348106254,20.6857639397624,20.3739594852955,20.5626832340517,5939813.60262064,0.0,1.0
2023-03-24,25.31,25.51,24.775,24.8,4952157,20.7678177435694,20.9319253511836,20.3288298932016,20.3493433441534,6035255.85680808,0.0,1.0
2023-03-27,25.35,25.6,25.33,25.35,4267721,20.8006392650923,21.0057737746099,20.7842285043308,20.8006392650923,5201125.11789767,0.0,1.0
2023-03-28,25.43,25.62,25.225,25.33,4403920,20.8662823081379,21.0221845353713,20.6980720103334,20.7842285043308,5367112.54770683,0.0,1.0
2023-03-29,25.59,25.67,25.305,25.53,5185422,20.9975683942292,21.0632114372749,20.7637150533791,20.948336111945,6319538.83843373,0.0,1.0
2023-03-30,25.75,25.89,25.52,25.65,3636321,21.1288544803205,21.2437298056504,20.9401307315643,21.0468006765135,4431630.01748212,0.0,1.0
2023-03-31,25.9,25.9799,25.68,25.84,3501578,21.2519351860311,21.317496175273,21.0714168176556,21.2027029037469,4267417.03313735,0.0,1.0
2023-04-03,26.11,26.35,25.98,26.24,5296512,21.424248174026,21.621177303163,21.3175782290768,21.5309181189752,6454925.61497025,0.0,1.0
2023-04-04,26.16,26.2275,25.87,26.15,3479070,21.4652750759295,21.5206613934993,21.227319044889,21.4570696955488,4239986.25119221,0.0,1.0
2023-04-05,26.33,26.47,26.07,26.14,3609941,21.6047665424015,21.7196418677314,21.3914266525032,21.4488643151681,4399480.38056581,0.0,1.0
2023-04-06,26.38,26.57,26.345,26.36,3744415,21.6457934443051,21.8016956715385,21.6170746129726,21.6293826835437,4563365.53123618,0.0,1.0
2023-04-10,26.54,26.83,26.46,26.5,5257103,21.7770795303964,22.0150355614369,21.7114364873507,21.7442580088736,6406897.37231539,0.0,1.0
2023-04-11,26.67,27.08,26.61,26.61,7021326,21.8837494753456,22.2201700709546,21.8345171930613,21.8345171930613,8556978.073203,0.0,1.0
2023-04-12,26.83,27.09,26.76,26.87,4362869,22.0150355614369,22.2283754513353,21.9575978987719,22.0478570829597,5317083.17905437,0.0,1.0
2023-04-13,26.83,26.94,26.75,26.85,2467091,22.0150355614369,22.1052947456247,21.9493925183912,22.0314463221983,3006674.74941293,0.0,1.0
2023-04-14,26.98,27.015,26.9,26.95,2931166,22.1381162671475,22.16683509848,22.0724732241018,22.1135001260054,3572248.77336819,0.0,1.0
2023-04-17,26.93,27.1799,26.88,27.14,3092956,22.097089365244,22.3021418209578,22.0560624633404,22.2694023532388,3769424.27589627,0.0,1.0
2023-04-18,27.01,27.09,26.93,27.0,2515669,22.1627324082896,22.2283754513353,22.097089365244,22.1545270279089,3065877.36738567,0.0,1.0
2023-04-19,26.76,27.03,26.725,26.99,5052181,21.9575978987719,22.179143169051,21.9288790674395,22.1463216475282,6157156.36033036,0.0,1.0
2023-04-20,26.69,26.765,26.55,26.76,3446314,21.900160236107,21.9617005889623,21.7852849107771,21.9575978987719,4200066.103094,0.0,1.0
2023-04-21,26.81,26.81,26.57,26.67,3859067,21.9986248006755,21.9986248006755,21.8016956715385,21.8837494753456,4703093.36185519,0.0,1.0
2023-04-24,26.82,26.945,26.68,26.8,4514953,22.0068301810562,22.109397435815,21.8919548557263,21.9904194202948,5502429.85762833,0.0,1.0
2023-04-25,26.64,26.88,26.525,26.88,3892246,21.8591333342035,22.0560624633404,21.7647714598253,22.0560624633404,4743529.02535961,0.0,1.0
2023-04-26,26.63,26.79,26.52,26.71,4639813,21.8509279538227,21.9822140399141,21.760668769635,21.9165709968684,5654598.30589868,0.0,1.0
2023-04-27,26.3,26.35,26.0427,26.19,4260222,21.9822140399141,22.0240053213588,21.7671561055996,21.8902732207357,5097022.4562711,0.49,1.0
2023-04-28,26.31,26.46,26.175,26.3,4291180,21.990572296203,22.1159461405371,21.8777358363023,21.9822140399141,5134061.2822293,0.0,1.0
2023-05-01,26.3,26.5,26.2108,26.23,4172395,21.9822140399141,22.1493791656929,21.9076583938167,21.9237062458915,4991944.31920056,0.0,1.0
2023-05-02,26.11,26.21,25.4906,26.18,5534258,21.8234071704242,21.9069897333136,21.3056967758872,21.8819149644468,6621306.89546179,0.0,1.0
2023-05-03,25.62,26.04,25.51,25.8,7180004,21.4138526122661,21.7648993764016,21.3219117930877,21.564301225467,8590313.28041505,0.0,1.0
2023-05-04,25.27,25.7399,25.19,25.51,5410189,21.1213136421532,21.5140681051705,21.0544475918416,21.3219117930877,6472868.0396634,0.0,1.0
2023-05-05,25.6,25.81,25.39,25.4,4313468,21.3971360996882,21.572659481756,21.2216127176205,21.2299709739094,5160727.13121683,0.0,1.0
2023-05-08,25.36,25.73,25.275,25.65,4812790,21.1965379487536,21.5057934314444,21.1254927702976,21.4389273811329,5758126.85520075,0.0,1.0
2023-05-09,25.52,25.76,25.27,25.3,3048228,21.3302700493767,21.5308682003113,21.1213136421532,21.14638841102,3646966.41814308,0.0,1.0
2023-05-10,25.75,25.79,25.49,25.6,4243556,21.5225099440223,21.5559429691781,21.3051952805099,21.3971360996882,5077082.89062026,0.0,1.0
2023-05-11,25.76,25.78,25.5,25.53,3287858,21.5308682003113,21.5475847128891,21.3135535367988,21.3386283056656,3933664.97310013,0.0,1.0
2023-05-12,25.92,26.05,25.84,25.96,3872559,21.6646003009343,21.7732576326905,21.5977342506228,21.6980333260901,4633213.99359817,0.0,1.0
2023-05-15,25.94,26.07,25.54,25.92,9019817,21.6813168135122,21.7899741452684,21.3469865619546,21.6646003009343,10791505.6540377,0.0,1.0
2023-05-16,25.9,26.1,25.725,26.0,6441813,21.6478837883564,21.8150489141352,21.5016143033,21.7314663512458,7707125.47846079,0.0,1.0
2023-05-17,26.01,26.22,25.86,25.9,4780722,21.7398246075348,21.9153479896025,21.6144507632007,21.6478837883564,5719760.00104908,0.0,1.0
2023-05-18,26.08,26.115,25.87,26.03,3529661,21.7983324015574,21.8275862985687,21.6228090194896,21.7565411201127,4222963.35261972,0.0,1.0
2023-05-19,26.2,26.2,25.99,26.18,3523157,21.8986314770247,21.8986314770247,21.7231080949569,21.8819149644468,4215181.82525904,0.0,1.0
2023-05-22,26.03,26.245,26.02,26.1,3633381,21.7565411201127,21.9362436303249,21.7481828638237,21.8150489141352,4347056.22129287,0.0,1.0
2023-05-23,26.06,26.15,25.92,26.04,4068331,21.7816158889795,21.8568401955799,21.6646003009343,21.7648993764016,4867439.88142962,0.0,1.0
2023-05-24,25.79,26.065,25.68,26.05,3665927,21.5559429691781,21.785795017124,21.4640021499997,21.7732576326905,4385994.96506299,0.0,1.0
2023-05-25,25.44,25.705,25.29,25.7,4781675,21.2634039990652,21.4848977907221,21.138030154731,21.4807186625776,5720900.19102059,0.0,1.0
2023-05-26,25.48,25.64,25.36,25.46,4009298,21.2968370242209,21.430569124844,21.1965379487536,21.280120511643,4796811.5135509,0.0,1.0
2023-05-30,25.32,25.44,25.19,25.43,3615449,21.1631049235979,21.2634039990652,21.0544475918416,21.2550457427762,4325601.98564838,0.0,1.0
2023-05-31,25.33,25.52,25.21,25.25,3114401,21.1714631798868,21.3302700493767,21.0711641044195,21.1045971295753,3726137.23764471,0.0,1.0
2023-06-01,25.66,25.7,25.35,25.35,3148547,21.4472856374219,21.4807186625776,21.1881796924647,21.1881796924647,3766990.25628829,0.0,1.0
2023-06-02,25.93,26.095,25.781,25.8,3525169,21.6729585572233,21.8108697859908,21.548420538518,21.564301225467,4217589.02591244,0.0,1.0
2023-06-05,25.96,26.15,25.85,26.15,2831400,21.6980333260901,21.8568401955799,21.6060925069117,21.8568401955799,3387548.67297667,0.0,1.0
2023-06-06,25.99,26.02,25.825,25.86,4369082,21.7231080949569,21.7481828638237,21.5851968661894,21.6144507632007,5227264.9329753,0.0,1.0
2023-06-07,26.22,26.25,25.95,26.06,4580185,21.9153479896025,21.9404227584694,21.6896750698011,21.7816158889795,5479833.16336006,0.0,1.0
2023-06-08,26.3,26.39,26.145,26.21,4285588,21.9822140399141,22.0574383465145,21.8526610674355,21.9069897333136,5127370.89154648,0.0,1.0
2023-06-09,26.01,26.25,25.98,26.22,3593325,21.7398246075348,21.9404227584694,21.714749838668,21.9153479896025,4299132.34983538,0.0,1.0
2023-06-12,25.95,25.99,25.72,25.9,4771002,21.6896750698011,21.7231080949569,21.4974351751555,21.6478837883564,5708130.78119272,0.0,1.0
2023-06-13,26.09,26.36,25.9401,25.97,4621337,21.8066906578463,22.0323635776477,21.6814003960751,21.706391582379,5529068.31310588,0.0,1.0
2023-06-14,26.04,26.35,25.95,26.25,3409520,21.7648993764016,22.0240053213588,21.6896750698011,21.9404227584694,4079224.04163573,0.0,1.0
2023-06-15,26.32,26.32,26.02,26.13,4871031,21.9989305524919,21.9989305524919,21.7481828638237,21.8401236830021,5827807.65701711,0.0,1.0
2023-06-16,26.39,26.48,26.23,26.39,3750214,22.0574383465145,22.132662653115,21.9237062458915,22.0574383465145,4486837.76897596,0.0,1.0
2023-06-20,26.11,26.4,26.07,26.39,3925577,21.8234071704242,22.0657966028035,21.7899741452684,22.0574383465145,4696645.88437442,0.0,1.0
2023-06-21,26.21,26.47,26.1,26.14,3974297,21.9069897333136,22.124304396826,21.8150489141352,21.848481939291,4754935.55427179,0.0,1.0
2023-06-22,26.04,26.26,25.95,26.21,4071999,21.7648993764016,21.9487810147583,21.6896750698011,21.9069897333136,4871828.35657707,0.0,1.0
2023-06-23,25.78,26.0,25.73,25.99,5304383,21.5475847128891,21.7314663512458,21.5057934314444,21.7231080949569,6346279.43512398,0.0,1.0
2023-06-26,25.96,26.085,25.85,25.85,4296319,21.6980333260901,21.8025115297018,21.6060925069117,21.6060925069117,5140209.69383854,0.0,1.0
2023-06-27,26.08,26.095,25.86,25.9,3598544,21.7983324015574,21.8108697859908,21.6144507632007,21.6478837883564,4305376.47518829,0.0,1.0
2023-06-28,26.22,26.23,25.98,26.06,3366378,21.9153479896025,21.9237062458915,21.714749838668,21.7816158889795,4027608.01251603,0.0,1.0
2023-06-29,26.41,26.46,26.22,26.29,2892712,22.0741548590924,22.1159461405371,21.9153479896025,21.9738557836251,3460903.68612831,0.0,1.0
2023-06-30,26.35,26.5,26.34,26.39,3727489,22.0240053213588,22.1493791656929,22.0156470650698,22.0574383465145,4459649.0836636,0.0,1.0
2023-07-03,26.54,26.6,26.34,26.36,1650267,22.1828121908486,22.2329617285823,22.0156470650698,22.0323635776477,1974415.40789263,0.0,1.0
2023-07-05,26.54,26.59,26.47,26.54,2601509,22.1828121908486,22.2246034722933,22.124304396826,22.1828121908486,3112502.06989012,0.0,1.0
2023-07-06,26.35,26.5,26.19,26.5,3605837,22.0240053213588,22.1493791656929,21.8902732207357,22.1493791656929,4314101.97934596,0.0,1.0
2023-07-07,26.43,26.595,26.39,26.48,3463424,22.0908713716703,22.2287826004378,22.0574383465145,22.132662653115,4143715.96212317,0.0,1.0
2023-07-10,26.44,26.59,26.39,26.52,2864884,22.0992296279592,22.2246034722933,22.0574383465145,22.1660956782708,3427609.66039136,0.0,1.0
2023-07-11,26.47,26.55,26.42,26.5,4350074,22.124304396826,22.1911704471376,22.0825131153813,22.1493791656929,5204523.3474784,0.0,1.0
2023-07-12,26.59,26.62,26.47,26.55,4473943,22.2246034722933,22.2496782411602,22.124304396826,22.1911704471376,5352722.9189176,0.0,1.0
2023-07-13,26.82,26.82,26.6,26.65,5923972,22.416843366939,22.416843366939,22.2329617285823,22.274753010027,7087569.21923816,0.0,1.0
2023-07-14,26.54,26.84,26.42,26.82,6823349,22.1828121908486,22.4335598795169,22.0825131153813,22.416843366939,8163603.46479011,0.0,1.0
2023-07-17,26.68,26.75,26.56,26.61,3074068,22.2998277788938,22.3583355729164,22.1995287034265,22.2413199848712,3677881.95734974,0.0,1.0
2023-07-18,26.78,26.93,26.66,26.7,3639469,22.3834103417832,22.5087841861173,22.2831112663159,22.3165442914717,4354340.03718646,0.0,1.0
2023-07-19,26.92,26.95,26.78,26.82,3285842,22.5004259298284,22.5255006986952,22.3834103417832,22.416843366939,3931252.98675955,0.0,1.0
2023-07-20,26.9,27.03,26.85,26.96,3972869,22.4837094172505,22.5923667490067,22.4419181358058,22.5338589549841,4753227.06394722,0.0,1.0
2023-07-21,26.84,26.97,26.79,26.95,3888788,22.4335598795169,22.5422172112731,22.3917685980722,22.5255006986952,4652630.7229242,0.0,1.0
2023-07-24,27.07,27.11,26.88,26.95,6775202,22.6257997741625,22.6592327993183,22.4669929046726,22.5255006986952,8105999.34458179,0.0,1.0
2023-07-25,27.14,27.28,26.89,27.0,4823240,22.6843075681851,22.8013231562302,22.4753511609616,22.5672919801399,5770629.46296814,0.0,1.0
2023-07-26,26.95,27.24,26.93,27.23,5119657,22.5255006986952,22.7678901310745,22.5087841861173,22.7595318747855,6125269.22245028,0.0,1.0
2023-07-27,26.93,27.04,26.805,27.02,6216404,22.5087841861173,22.6007250052957,22.4043059825056,22.5840084927178,7437441.23786356,0.0,1.0
2023-07-28,26.45,26.5098,26.275,26.46,5299031,22.5255006986952,22.5764279176662,22.3764661950176,22.5340169560482,6222253.25087308,0.5,1.0
2023-07-31,26.51,26.615,26.35,26.39,4763184,22.5765982428132,22.6660189450198,22.4403381251652,22.4744031545772,5593048.45140681,0.0,1.0
2023-08-01,26.7,26.76,26.045,26.25,11222758,22.7384071325203,22.7895046766383,22.1805922758985,22.3551755516351,13178039.9943427,0.0,1.0
2023-08-02,26.57,26.82,26.46,26.47,5691928,22.6276957869312,22.8406022207563,22.5340169560482,22.5425332134012,6683602.62503382,0.0,1.0
2023-08-03,26.66,26.78,26.48,26.55,5954065,22.7043421031083,22.8065371913443,22.5510494707542,22.6106632722252,6991410.37336064,0.0,1.0
2023-08-04,26.52,26.83,26.48,26.62,4646796,22.5851145001662,22.8491184781093,22.5510494707542,22.6702770736963,5456382.78340777,0.0,1.0
2023-08-07,26.48,26.71,26.41,26.62,3745030,22.5510494707542,22.7469233898733,22.4914356692832,22.6702770736963,4397506.8445754,0.0,1.0
2023-08-08,26.51,26.52,26.265,26.4,3445882,22.5765982428132,22.5851145001662,22.3679499376646,22.4829194119302,4046239.86472716,0.0,1.0
2023-08-09,26.64,26.74,26.5,26.55,4738394,22.6873095884023,22.7724721619323,22.5680819854602,22.6106632722252,5563939.42032373,0.0,1.0
2023-08-10,26.64,26.83,26.52,26.69,2971477,22.6873095884023,22.8491184781093,22.5851145001662,22.7298908751673,3489181.78118689,0.0,1.0
2023-08-11,26.8,26.8,26.57,26.57,2653140,22.8235697060503,22.8235697060503,22.6276957869312,22.6276957869312,3115382.60297428,0.0,1.0
2023-08-14,26.79,26.92,26.7,26.84,4797013,22.8150534486973,22.9257647942864,22.7384071325203,22.8576347354624,5632771.29983396,0.0,1.0
2023-08-15,26.58,26.95,26.57,26.75,4287450,22.6362120442843,22.9513135663454,22.6276957869312,22.7809884192853,5034429.82319894,0.0,1.0
2023-08-16,26.32,26.605,26.25,26.54,4612148,22.4147893531062,22.6575026876668,22.3551755516351,22.6021470148722,5415698.24492586,0.0,1.0
2023-08-17,26.37,26.565,26.3,26.43,3527271,22.4573706398712,22.6234376582547,22.3977568384001,22.5084681839892,4141808.8413637,0.0,1.0
2023-08-18,26.51,26.55,26.3,26.3,2385412,22.5765982428132,22.6106632722252,22.3977568384001,22.3977568384001,2801009.76417607,0.0,1.0
2023-08-21,26.55,26.67,26.39,26.52,2207166,22.6106632722252,22.7128583604613,22.4744031545772,22.5851145001662,2591708.90276289,0.0,1.0
2023-08-22,26.38,26.67,26.36,26.66,2105522,22.4658868972242,22.7128583604613,22.4488543825182,22.7043421031083,2472356.00419865,0.0,1.0
2023-08-23,26.47,26.47,26.25,26.38,2888108,22.5425332134012,22.5425332134012,22.3551755516351,22.4658868972242,3391287.83958285,0.0,1.0
2023-08-24,26.25,26.58,26.24,26.4,2701459,22.3551755516351,22.6362120442843,22.3466592942821,22.4829194119302,3172119.96775455,0.0,1.0
2023-08-25,26.32,26.5278,26.27,26.36,2840690,22.4147893531062,22.5917571809016,22.3722080663411,22.4488543825182,3335608.45128526,0.0,1.0
2023-08-28,26.53,26.59,26.39,26.39,3301316,22.5936307575192,22.6447283016373,22.4744031545772,22.4744031545772,3876486.89225621,0.0,1.0
2023-08-29,26.81,26.82,26.48,26.63,3861108,22.8320859634033,22.8406022207563,22.5510494707542,22.6787933310493,4533808.50290781,0.0,1.0
2023-08-30,26.71,26.89,26.65,26.8,2274945,22.7469233898733,22.9002160222274,22.6958258457553,22.8235697060503,2671296.68080965,0.0,1.0
2023-08-31,26.61,26.79,26.575,26.77,2943776,22.6617608163433,22.8150534486973,22.6319539156077,22.7980209339913,3456654.5819117,0.0,1.0
2023-09-01,26.71,26.8,26.61,26.72,3101421,22.7469233898733,22.8235697060503,22.6617608163433,22.7554396472263,3641765.23964023,0.0,1.0
2023-09-05,26.72,26.82,26.59,26.76,2439406,22.7554396472263,22.8406022207563,22.6447283016373,22.7895046766383,2864410.85430512,0.0,1.0
2023-09-06,26.51,26.85,26.49,26.75,3354528,22.5765982428132,22.8661509928154,22.5595657281072,22.7809884192853,3938969.73864557,0.0,1.0
2023-09-07,26.59,26.82,26.56,26.67,3057556,22.6447283016373,22.8406022207563,22.6191795295782,22.7128583604613,3590257.87181212,0.0,1.0
2023-09-08,26.7,26.78,26.57,26.58,2574346,22.7384071325203,22.8065371913443,22.6276957869312,22.6362120442843,3022860.73951485,0.0,1.0
2023-09-11,26.71,26.91,26.62,26.84,3769404,22.7469233898733,22.9172485369334,22.6702770736963,22.8576347354624,4426127.39817034,0.0,1.0
2023-09-12,26.85,26.96,26.76,26.79,2433731,22.8661509928154,22.9598298236984,22.7895046766383,22.8150534486973,2857747.12895632,0.0,1.0
2023-09-13,26.96,26.99,26.771,26.94,2234196,22.9598298236984,22.9853785957574,22.7988725597266,22.9427973089924,2623448.19724354,0.0,1.0
2023-09-14,27.09,27.17,26.975,26.99,3635023,23.0705411692874,23.1386712281115,22.9726042097279,22.9853785957574,4268333.90458528,0.0,1.0
2023-09-15,27.01,27.205,26.92,27.09,4291416,23.0024111104634,23.168478128847,22.9257647942864,23.0705411692874,5039086.79848236,0.0,1.0
2023-09-18,27.04,27.16,26.93,26.99,3669196,23.0279598825224,23.1301549707585,22.9342810516394,22.9853785957574,4308460.68631992,0.0,1.0
2023-09-19,26.99,27.11,26.925,27.09,3592699,22.9853785957574,23.0875736839935,22.9300229229629,23.0705411692874,4218636.01706774,0.0,1.0
2023-09-20,27.21,27.35,26.935,26.95,3594465,23.1727362575235,23.2919638604656,22.9385391803159,22.9513135663454,4220709.69794279,0.0,1.0
2023-09-21,27.25,27.45,27.0711,27.21,5307576,23.2068012869355,23.3771264339956,23.0544454428903,23.1727362575235,6232287.00120002,0.0,1.0
2023-09-22,27.39,27.77,27.285,27.35,15765290,23.3260288898776,23.6496466692917,23.236608187671,23.2919638604656,18511993.4103908,0.0,1.0
2023-09-25,27.41,27.69,27.26,27.35,6589992,23.3430614045836,23.5815166104677,23.2153175442885,23.2919638604656,7738131.58391176,0.0,1.0
2023-09-26,27.21,27.42,27.14,27.42,2966959,23.1727362575235,23.3515776619366,23.1131224560525,23.3515776619366,3483876.63385195,0.0,1.0
2023-09-27,27.37,27.42,27.205,27.42,3649517,23.3089963751716,23.3515776619366,23.168478128847,23.3515776619366,4285353.1178373,0.0,1.0
2023-09-28,27.42,27.64,27.29,27.29,4742152,23.3515776619366,23.5389353237027,23.2408663163475,23.2408663163475,5568352.15686306,0.0,1.0
2023-09-29,27.37,27.53,27.285,27.49,6415680,23.3089963751716,23.4452564928196,23.236608187671,23.4111914634076,7533450.12259059,0.0,1.0
2023-10-02,27.2,27.385,27.01,27.35,8500124,23.1642200001705,23.3217707612011,23.0024111104634,23.2919638604656,9981055.81790789,0.0,1.0
2023-10-03,27.1,27.3,27.0,27.05,5715314,23.0790574266405,23.2493825737005,22.9938948531104,23.0364761398754,6711063.04459444,0.0,1.0
2023-10-04,26.99,27.09,26.68,27.0,4973276,22.9853785957574,23.0705411692874,22.7213746178143,22.9938948531104,5839743.67360543,0.0,1.0
2023-10-05,26.93,27.0672,26.76,26.76,4052300,22.9342810516394,23.0511241025226,22.7895046766383,22.7895046766383,4758310.87768933,0.0,1.0
2023-10-06,26.96,27.035,26.765,26.82,3200777,22.9598298236984,23.0237017538459,22.7937628053148,22.8406022207563,3758431.5120198,0.0,1.0
2023-10-09,27.09,27.24,26.98,27.16,4768708,23.0705411692874,23.1982850295825,22.9768623384044,23.1301549707585,5599534.86882121,0.0,1.0
2023-10-10,27.23,27.4,27.02,27.09,3885329,23.1897687722295,23.3345451472306,23.0109273678164,23.0705411692874,4562249.4001189,0.0,1.0
2023-10-11,27.37,27.49,27.18,27.25,4752423,23.3089963751716,23.4111914634076,23.1471874854645,23.2068012869355,5580412.61907581,0.0,1.0
2023-10-12,27.44,27.46,27.23,27.46,3944493,23.3686101766426,23.3856426913486,23.1897687722295,23.3856426913486,4631721.23210755,0.0,1.0
2023-10-13,27.63,27.69,27.45,27.45,3671291,23.5304190663497,23.5815166104677,23.3771264339956,23.3771264339956,4310920.68713148,0.0,1.0
2023-10-16,27.63,27.7865,27.585,27.69,3369636,23.5304190663497,23.6636984939242,23.4920959082611,23.5815166104677,3956709.92588247,0.0,1.0
2023-10-17,27.67,27.95,27.62,27.65,3831378,23.5644840957617,23.8029393016458,23.5219028089967,23.5474515810557,4498898.80165328,0.0,1.0
2023-10-18,27.68,27.845,27.63,27.78,3304558,23.5730003531147,23.7135185994392,23.5304190663497,23.6581629266447,3880293.72883431,0.0,1.0
2023-10-19,27.57,27.82,27.48,27.71,4893372,23.4793215222316,23.6922279560567,23.4026752060546,23.5985491251737,5745918.42069453,0.0,1.0
2023-10-20,27.49,27.6,27.45,27.59,3572641,23.4111914634076,23.5048702942906,23.3771264339956,23.4963540369376,4195083.41741206,0.0,1.0
2023-10-23,27.54,27.64,27.3502,27.49,4926701,23.4537727501726,23.5389353237027,23.2921341856126,23.4111914634076,5785054.15675614,0.0,1.0
2023-10-24,27.55,27.63,27.48,27.6,3758067,23.4622890075256,23.5304190663497,23.4026752060546,23.5048702942906,4412815.21239428,0.0,1.0
2023-10-25,27.46,27.65,27.35,27.56,3664439,23.3856426913486,23.5474515810557,23.2919638604656,23.4708052648786,4302874.89927424,0.0,1.0
2023-10-26,27.16,27.46,27.11,27.38,4140300,23.1301549707585,23.3856426913486,23.0875736839935,23.3175126325246,4861642.65402293,0.0,1.0
2023-10-27,27.08,27.23,26.94,27.22,3985594,23.0620249119344,23.1897687722295,22.9427973089924,23.1812525148765,4679983.04277901,0.0,1.0
2023-10-30,26.44,26.68,26.3436,26.44,5991510,22.9427973089924,23.1510526552162,22.8591480782591,22.9427973089924,6904804.25148111,0.5,1.0
2023-10-31,26.04,26.32,25.61,26.14,10511107,22.595705065286,22.8386696358805,22.2225809033016,22.6824781262126,12113329.7451515,0.0,1.0
2023-11-01,25.97,26.28,25.805,26.0,6670214,22.5349639226374,22.8039604115098,22.3917883721085,22.5609958409154,7686964.05171464,0.0,1.0
2023-11-02,26.37,26.47,25.95,26.0,6514587,22.8820561663438,22.9688292272704,22.5176093104521,22.5609958409154,7507614.61038094,0.0,1.0
2023-11-03,26.64,26.75,26.29,26.37,4712199,23.1163434308456,23.2117937978648,22.8126377176025,22.8820561663438,5430486.0859825,0.0,1.0
2023-11-06,26.41,26.73,26.39,26.72,4267554,22.9167653907144,23.1944391856795,22.8994107785291,23.1857618795869,4918063.2265698,0.0,1.0
2023-11-07,26.38,26.38,26.15,26.3,5013011,22.8907334724364,22.8907334724364,22.6911554323053,22.8213150236952,5777151.27998144,0.0,1.0
2023-11-08,25.96,26.315,25.93,26.25,4839916,22.5262866165447,22.8343309828341,22.5002546982667,22.7779284932319,5577671.16696984,0.0,1.0
2023-11-09,25.89,26.09,25.88,26.04,4197261,22.4655454738961,22.6390915957493,22.4568681678034,22.595705065286,4837055.3662392,0.0,1.0
2023-11-10,25.98,26.16,25.945,26.01,4708527,22.54364122873,22.6998327383979,22.5132706574057,22.569673147008,5426254.35788535,0.0,1.0
2023-11-13,25.99,26.05,25.9,26.0,3534984,22.5523185348227,22.6043823713787,22.4742227799888,22.5609958409154,4073826.5565972,0.0,1.0
2023-11-14,26.22,26.45,26.04,26.32,5693228,22.7518965749539,22.9514746150851,22.595705065286,22.8386696358805,6561054.70892167,0.0,1.0
2023-11-15,26.24,26.4975,26.23,26.25,5473081,22.7692511871392,22.9926918190252,22.7605738810465,22.7779284932319,6307350.39372386,0.0,1.0
2023-11-16,25.99,26.3,25.95,26.25,5694994,22.5523185348227,22.8213150236952,22.5176093104521,22.7779284932319,6563089.90277232,0.0,1.0
2023-11-17,26.27,26.365,26.0,26.0,4891535,22.7952831054172,22.8777175132974,22.5609958409154,22.5609958409154,5637158.52335532,0.0,1.0
2023-11-20,26.26,26.47,26.25,26.27,4279356,22.7866057993245,22.9688292272704,22.7779284932319,22.7952831054172,4931664.22194091,0.0,1.0
2023-11-21,26.55,26.55,26.25,26.25,4156171,23.0382476760116,23.0382476760116,22.7779284932319,22.7779284932319,4789701.9600539,0.0,1.0
2023-11-22,26.7,26.755,26.27,26.35,3220466,23.1684072674015,23.2161324509112,22.7952831054172,22.8647015541585,3711366.13784345,0.0,1.0
2023-11-24,26.74,26.8869,26.53,26.535,1459383,23.2031164917722,23.3305861182734,23.0208930638263,23.0252317168727,1681838.79238109,0.0,1.0
2023-11-27,26.62,26.78,26.55,26.71,3219976,23.0989888186603,23.2378257161428,23.0382476760116,23.1770845734942,3710801.44645792,0.0,1.0
2023-11-28,26.44,26.78,26.42,26.74,3827872,22.9427973089924,23.2378257161428,22.9254426968071,23.2031164917722,4411359.88419038,0.0,1.0
2023-11-29,26.44,26.58,26.34,26.58,4102364,22.9427973089924,23.0642795942896,22.8560242480658,23.0642795942896,4727693.08376737,0.0,1.0
2023-11-30,26.78,26.78,26.44,26.46,5363180,23.2378257161428,23.2378257161428,22.9427973089924,22.9601519211777,6180697.0305413,0.0,1.0
2023-12-01,26.91,27.0,26.71,26.75,3748058,23.3506306953474,23.4287264501813,23.1770845734942,23.2117937978648,4319379.72450981,0.0,1.0
2023-12-04,26.83,26.94,26.7225,26.85,2878976,23.2812122466061,23.3766626136254,23.18793120611,23.2985668587914,3317822.33939559,0.0,1.0
2023-12-05,26.68,26.82,26.62,26.75,3510668,23.1510526552162,23.2725349405135,23.0989888186603,23.2117937978648,4045804.03469888,0.0,1.0
2023-12-06,26.55,26.75,26.47,26.65,3682655,23.0382476760116,23.2117937978648,22.9688292272704,23.1250207369382,4244007.25372038,0.0,1.0
2023-12-07,26.25,26.625,26.135,26.59,4106576,22.7779284932319,23.1033274717066,22.6781394731663,23.0729569003823,4732547.12481999,0.0,1.0
2023-12-08,26.33,26.36,26.15,26.25,3980223,22.8473469419731,22.8733788602511,22.6911554323053,22.7779284932319,4586933.96026092,0.0,1.0
2023-12-11,26.17,26.395,26.06,26.32,4681403,22.7085100444906,22.9037494315754,22.6130596774713,22.8386696358805,5394995.80861859,0.0,1.0
2023-12-12,26.01,26.14,25.96,26.13,4716996,22.569673147008,22.6824781262126,22.5262866165447,22.6738008201199,5436014.29940356,0.0,1.0
2023-12-13,26.2,26.295,25.96,26.01,4922661,22.7345419627686,22.8169763706488,22.5262866165447,22.569673147008,5673029.10308089,0.0,1.0
2023-12-14,26.49,26.6499,26.36,26.44,5211142,22.9861838394557,23.1249339638773,22.8733788602511,22.9427973089924,6005483.66549864,0.0,1.0
2023-12-15,26.29,26.44,26.155,26.33,9286196,22.8126377176025,22.9427973089924,22.6954940853516,22.8473469419731,10701703.8477591,0.0,1.0
2023-12-18,26.18,26.49,26.18,26.49,5409500,22.7171873505832,22.9861838394557,22.7171873505832,22.9861838394557,6234077.65294344,0.0,1.0
2023-12-19,26.27,26.42,26.15,26.2,3695709,22.7952831054172,22.9254426968071,22.6911554323053,22.7345419627686,4259051.09320304,0.0,1.0
2023-12-20,26.03,26.325,26.02,26.3,4853635,22.5870277591933,22.8430082889268,22.5783504531007,22.8213150236952,5593481.37333286,0.0,1.0
2023-12-21,26.14,26.275,26.03,26.18,3927718,22.6824781262126,22.7996217584635,22.5870277591933,22.7171873505832,4526425.54965591,0.0,1.0
2023-12-22,26.08,26.25,26.05,26.21,3617234,22.6304142896566,22.7779284932319,22.6043823713787,22.7432192688612,4168614.03916576,0.0,1.0
2023-12-26,26.2,26.31,26.07,26.15,3462280,22.7345419627686,22.8299923297878,22.621736983564,22.6911554323053,3990040.18416359,0.0,1.0
2023-12-27,26.21,26.31,26.13,26.28,3274292,22.7432192688612,22.8299923297878,22.6738008201199,22.8039604115098,3773396.91032655,0.0,1.0
2023-12-28,26.21,26.295,26.16,26.2,3242817,22.7432192688612,22.8169763706488,22.6998327383979,22.7345419627686,3737124.13204271,0.0,1.0
2023-12-29,26.35,26.37,26.1927,26.2,3099751,22.8647015541585,22.8820561663438,22.7282075293209,22.7345419627686,3572250.38151197,0.0,1.0
2024-01-02,26.64,26.69,26.345,26.41,4481344,23.1163434308456,23.1597299613089,22.8603629011121,22.9167653907144,5164441.5353641,0.0,1.0
2024-01-03,27.0,27.095,26.59,26.59,5041873,23.4287264501813,23.5111608580616,23.0729569003823,23.0729569003823,5810412.75501966,0.0,1.0
2024-01-04,26.78,27.21,26.7,27.15,4273817,23.2378257161428,23.6109498781272,23.1684072674015,23.5588860415712,4925280.9044218,0.0,1.0
2024-01-05,26.7,26.97,26.52,26.82,4881269,23.1684072674015,23.4026945319034,23.0122157577337,23.2725349405135,5625327.6626131,0.0,1.0
2024-01-08,26.78,26.88,26.525,26.71,5163008,23.2378257161428,23.3245987770694,23.01655441078,23.1770845734942,5950012.53253871,0.0,1.0
2024-01-09,26.89,26.93,26.59,26.82,5294068,23.3332760831621,23.3679853075327,23.0729569003823,23.2725349405135,6101050.19169292,0.0,1.0
2024-01-10,26.9,27.0297,26.74,26.93,4153144,23.3419533892547,23.4544980492765,23.2031164917722,23.3679853075327,4786213.5502091,0.0,1.0
2024-01-11,26.8,27.06,26.79,27.0,5653509,23.2551803283281,23.4807902867373,23.2465030222355,23.4287264501813,6515281.28618442,0.0,1.0
2024-01-12,27.01,27.04,26.91,27.01,5019008,23.437403756274,23.463435674552,23.3506306953474,23.437403756274,5784062.4110813,0.0,1.0
2024-01-16,26.75,27.02,26.62,27.01,6037213,23.2117937978648,23.4460810623667,23.0989888186603,23.437403756274,6957473.82371007,0.0,1.0
2024-01-17,26.58,26.72,26.46,26.65,5414790,23.0642795942896,23.1857618795869,22.9601519211777,23.1250207369382,6240174.01504419,0.0,1.0
2024-01-18,26.71,26.76,26.46,26.64,6636775,23.1770845734942,23.2204711039575,22.9601519211777,23.1163434308456,7648427.89816316,0.0,1.0
2024-01-19,26.84,26.93,26.61,26.79,5145683,23.2898895526988,23.3679853075327,23.0903115125676,23.2465030222355,5930046.65855086,0.0,1.0
2024-01-22,27.02,27.08,26.82,26.85,6607415,23.4460810623667,23.4981448989226,23.2725349405135,23.2985668587914,7614592.51228821,0.0,1.0
2024-01-23,27.06,27.09,26.945,27.03,4222924,23.4807902867373,23.5068222050153,23.3810012666717,23.4547583684593,4866630.21323199,0.0,1.0
2024-01-24,27.12,27.15,27.01,27.1,4289225,23.5328541232933,23.5588860415712,23.437403756274,23.5154995111079,4943037.56741773,0.0,1.0
2024-01-25,27.31,27.33,27.03,27.15,5041145,23.6977229390538,23.7150775512391,23.4547583684593,23.5588860415712,5809573.78496117,0.0,1.0
2024-01-26,27.41,27.43,27.23,27.29,5555483,23.7844959999804,23.8018506121657,23.6283044903125,23.6803683268685,6402313.04586507,0.0,1.0
2024-01-29,27.47,27.52,27.16,27.44,6707796,23.8365598365363,23.8799463669996,23.5675633476639,23.8105279182584,7730274.72855225,0.0,1.0
2024-01-30,27.03,27.06,26.87,26.9,6742273,23.9016396322313,23.9281675341539,23.7601574886443,23.7866853905668,7624733.78371268,0.515,1.0
2024-01-31,26.76,27.095,26.76,27.0,5357812,23.6628885149282,23.9591167530635,23.6628885149282,23.8751117303087,6059067.93794633,0.0,1.0
2024-02-01,26.8,26.99,26.2,26.83,10301560,23.698259050825,23.8662690963345,23.1677010123737,23.7247869527475,11649877.2086125,0.0,1.0
2024-02-02,26.66,26.8,26.52,26.7,5693017,23.5744621751863,23.698259050825,23.4506652995477,23.6098327110831,6438146.16393473,0.0,1.0
2024-02-05,26.33,26.6,26.24,26.56,7084327,23.2826552540381,23.5214063713412,23.2030715482704,23.4860358354444,8011557.43942257,0.0,1.0
2024-02-06,26.23,26.4,26.2,26.4,5801434,23.1942289142962,23.3445536918574,23.1677010123737,23.3445536918574,6560753.29696372,0.0,1.0
2024-02-07,26.25,26.32,26.12,26.26,4567199,23.2119141822446,23.2738126200639,23.0969599405801,23.2207568162188,5164975.74515876,0.0,1.0
2024-02-08,26.25,26.32,26.14,26.2,5235427,23.2119141822446,23.2738126200639,23.1146452085285,23.1677010123737,5920664.60658914,0.0,1.0
2024-02-09,26.23,26.35,26.14,26.2,4399458,23.1942289142962,23.3003405219865,23.1146452085285,23.1677010123737,4975280.00462531,0.0,1.0
2024-02-12,26.51,26.6,26.3171,26.37,4818331,23.4418226655735,23.5214063713412,23.2712482562114,23.3180257899349,5448977.09671651,0.0,1.0
2024-02-13,26.39,26.59,26.31,26.52,3566326,23.3357110578832,23.512563737367,23.2649699860897,23.4506652995477,4033103.7227257,0.0,1.0
2024-02-14,26.69,26.75,26.49,26.59,5592144,23.6009900771089,23.654045880954,23.4241373976251,23.512563737367,6324070.42553545,0.0,1.0
2024-02-15,26.99,27.2,26.64,26.67,7550600,23.8662690963345,24.0519644097925,23.5567769072379,23.5833048091605,8538858.46913958,0.0,1.0
2024-02-16,27.25,27.33,26.855,26.89,5079875,24.0961775796634,24.1669186514569,23.746893537683,23.7778427565927,5744753.22039578,0.0,1.0
2024-02-20,27.43,27.51,27.2,27.21,5863063,24.2553449911988,24.3260860629923,24.0519644097925,24.0608070437667,6630448.59384008,0.0,1.0
2024-02-21,27.63,27.73,27.43,27.43,6206660,24.4321976706826,24.5206240104245,24.2553449911988,24.2553449911988,7019017.20473469,0.0,1.0
2024-02-22,27.58,27.68,27.4139,27.42,4875072,24.3879845008117,24.4764108405535,24.2411083505004,24.2465023572246,5513144.62888579,0.0,1.0
2024-02-23,27.68,27.81,27.51,27.55,3041537,24.4764108405535,24.591365082218,24.3260860629923,24.3614565988891,3439627.84039035,0.0,1.0
2024-02-26,27.41,27.735,27.39,27.68,3475579,24.2376597232504,24.5250453274116,24.2199744553021,24.4764108405535,3930479.32340657,0.0,1.0
2024-02-27,27.61,27.63,27.4199,27.45,2891031,24.4145124027342,24.4321976706826,24.2464139308849,24.2730302591472,3269422.89869614,0.0,1.0
2024-02-28,27.39,27.705,27.38,27.6,2408747,24.2199744553021,24.498517425489,24.2111318213279,24.40566976876,2724015.27308618,0.0,1.0
2024-02-29,27.45,27.5266,27.26,27.39,3320206,24.2730302591472,24.3407648353895,24.1050202136376,24.2199744553021,3754770.36558525,0.0,1.0
2024-03-01,27.75,27.79,27.42,27.52,3664228,24.5383092783729,24.5736798142696,24.2465023572246,24.3349286969665,4143819.60250288,0.0,1.0
2024-03-04,27.65,27.76,27.56,27.66,2482318,24.449882938631,24.547151912347,24.3702992328633,24.4587255726052,2807215.5957669,0.0,1.0
2024-03-05,27.85,28.05,27.65,27.65,8194693,24.6267356181147,24.8035882975985,24.449882938631,24.449882938631,9267253.42688645,0.0,1.0
2024-03-06,28.0,28.18,27.97,27.98,4502509,24.7593751277276,24.918542539263,24.732847225805,24.7416898597792,5091818.81003193,0.0,1.0
2024-03-07,28.1,28.26,28.01,28.05,3631592,24.8478014674695,24.9892836110565,24.7682177617018,24.8035882975985,4106912.0474743,0.0,1.0
2024-03-08,28.0,28.22,27.935,28.1,3299630,24.7593751277276,24.9539130751597,24.7018980068953,24.8478014674695,3731501.28076271,0.0,1.0
2024-03-11,28.16,28.2,27.78,27.88,3779026,24.9008572713146,24.9362278072113,24.5648371802954,24.6532635200373,4273642.91118568,0.0,1.0
2024-03-12,28.47,28.5,28.1,28.25,4341730,25.1749789245144,25.201506826437,24.8478014674695,24.9804409770823,4909996.28919786,0.0,1.0
2024-03-13,28.77,29.045,28.49,28.5,5865902,25.4402579437401,25.6834303780303,25.1926641924628,25.201506826437,6633659.17567381,0.0,1.0
2024-03-14,28.64,28.96,28.495,28.84,3788992,25.3253037020756,25.6082679892497,25.1970855094499,25.5021563815594,4284913.30870422,0.0,1.0
2024-03-15,28.64,28.88,28.52,28.61,6337857,25.3253037020756,25.5375269174561,25.2191920943854,25.2987758001531,7167385.89259735,0.0,1.0
2024-03-18,28.77,28.89,28.62,28.7,3733444,25.4402579437401,25.5463695514303,25.3076184341272,25.3783595059208,4222094.92205365,0.0,1.0
2024-03-19,28.85,28.925,28.62,28.75,3209416,25.5109990155336,25.57731877034,25.3076184341272,25.4225726757917,3629479.64302069,0.0,1.0
2024-03-20,28.99,29.05,28.66,28.7,3072679,25.6347958911722,25.6878516950174,25.342988970024,25.3783595059208,3474845.85358744,0.0,1.0
2024-03-21,28.79,29.0892,28.75,28.95,5325374,25.4579432116885,25.7225148201962,25.4225726757917,25.5994253552755,6022384.29810022,0.0,1.0
2024-03-22,28.86,28.89,28.73,28.75,3553285,25.5198416495078,25.5463695514303,25.4048874078433,25.4225726757917,4018355.85457004,0.0,1.0
2024-03-25,28.95,29.08,28.87,28.87,4444429,25.5994253552755,25.7143795969399,25.528684283482,25.528684283482,5026137.02316894,0.0,1.0
2024-03-26,29.06,29.08,28.87,29.02,4090718,25.6966943289915,25.7143795969399,25.528684283482,25.6613237930948,4626130.64381131,0.0,1.0
2024-03-27,29.05,29.25,28.985,29.07,4172254,25.6878516950174,25.8647043745011,25.6303745741851,25.7055369629657,4718338.46360572,0.0,1.0
2024-03-28,29.18,29.26,29.01,29.19,5556096,25.8028059366818,25.8735470084753,25.6524811591206,25.811648570656,6283304.29170562,0.0,1.0
2024-04-01,29.37,29.43,29.145,29.195,4091733,25.9708159821914,26.0238717860365,25.7718567177721,25.8160698876431,4627278.49184274,0.0,1.0
2024-04-02,29.75,29.84,29.37,29.39,6470580,26.3068360732105,26.3864197789782,25.9708159821914,25.9885012501398,7317480.31060381,0.0,1.0
2024-04-03,29.88,29.89,29.72,29.8,6086756,26.421790314875,26.4306329488492,26.280308171288,26.3510492430815,6883419.59846715,0.0,1.0
2024-04-04,29.77,29.99,29.64,29.96,4748501,26.3245213411589,26.5190592885911,26.2095670994945,26.4925313866685,5370007.41392309,0.0,1.0
2024-04-05,29.73,29.83,29.33,29.77,4323406,26.2891508052622,26.377577145004,25.9354454462946,26.3245213411589,4889273.95685492,0.0,1.0
2024-04-08,29.47,29.82,29.42,29.66,4168868,26.0592423219333,26.3687345110299,26.0150291520623,26.2272523674428,4714509.28780824,0.0,1.0
2024-04-09,29.26,29.58,29.161,29.5,4054226,25.8735470084753,26.1565112956493,25.7860049321308,26.0857702238558,4584862.39714802,0.0,1.0
2024-04-10,29.15,29.26,29.025,29.25,4822687,25.7762780347592,25.8735470084753,25.6657451100819,25.8647043745011,5453903.23073124,0.0,1.0
2024-04-11,29.22,29.3,29.125,29.23,4393211,25.8381764725786,25.9089175443721,25.7541714498238,25.8470191065527,4968215.36752934,0.0,1.0
2024-04-12,29.05,29.43,28.96,29.29,4730963,25.6878516950174,26.0238717860365,25.6082679892497,25.9000749103979,5350173.95700154,0.0,1.0
2024-04-15,28.51,29.155,28.41,29.15,6935492,25.2103494604112,25.7806993517463,25.1219231206693,25.7762780347592,7843242.20616238,0.0,1.0
2024-04-16,28.33,28.61,28.24,28.6,6359680,25.0511820488758,25.2987758001531,24.9715983431081,25.2899331661789,7192065.19071563,0.0,1.0
2024-04-17,28.39,28.63,28.135,28.42,3568949,25.1042378527209,25.3164610681014,24.8787506863791,25.1307657546435,4036070.03345127,0.0,1.0
2024-04-18,28.44,28.61,28.35,28.52,3746005,25.1484510225919,25.2987758001531,25.0688673168242,25.2191920943854,4236299.96552448,0.0,1.0
2024-04-19,28.84,29.01,28.48,28.5,3680103,25.5021563815594,25.6524811591206,25.1838215584886,25.201506826437,4161772.39806849,0.0,1.0
2024-04-22,29.0,29.15,28.7748,29.0,4798951,25.6436385251464,25.7762780347592,25.4445024080477,25.6436385251464,5427060.55006699,0.0,1.0
2024-04-23,28.91,29.24,28.8,29.15,7293125,25.5640548193787,25.8558617405269,25.4667858456626,25.7762780347592,8247683.9155489,0.0,1.0
2024-04-24,29.05,29.08,28.63,28.97,4859552,25.6878516950174,25.7143795969399,25.3164610681014,25.6171106232238,5495593.29741001,0.0,1.0
2024-04-25,28.93,28.995,28.72,28.76,4662416,25.5817400873271,25.6392172081593,25.3960447738691,25.4314153097659,5272655.19935526,0.0,1.0
2024-04-26,29.06,29.18,28.8,28.9,7621520,25.6966943289915,25.8028059366818,25.4667858456626,25.5552121854045,8619060.81632144,0.0,1.0
2024-04-29,28.59,28.62,28.34,28.51,4144574,25.7364861818754,25.7634919386245,25.5114382089664,25.6644708305445,4604100.56845474,0.515,1.0
2024-04-30,28.08,28.66,27.84,28.6,8878553,25.277388317141,25.7994996142899,25.0613422631483,25.7454881007917,9862955.97915624,0.0,1.0
2024-05-01,27.74,28.18,27.66,28.11,6151839,24.9713230739847,25.3674075063046,24.8993077226538,25.3043940738901,6833919.58665524,0.0,1.0
2024-05-02,28.05,28.33,27.71,27.87,4347301,25.2503825603919,25.50243629005,24.9443173172356,25.0883480198974,4829304.77422863,0.0,1.0
2024-05-03,28.1,28.19,27.93,28.08,3599060,25.2953921549737,25.376409425221,25.1423595333956,25.277388317141,3998103.10828151,0.0,1.0
2024-05-06,28.37,28.385,28.105,28.22,3566860,25.5384439657155,25.55194684409,25.2998931144319,25.40341518197,3962332.95716241,0.0,1.0
2024-05-07,28.35,28.635,28.305,28.48,5073895,25.5204401278827,25.776994816999,25.4799314927591,25.6374650737954,5636459.34510511,0.0,1.0
2024-05-08,28.39,28.48,28.2019,28.33,4547768,25.5564478035482,25.6374650737954,25.3871217087314,25.50243629005,5051998.40417863,0.0,1.0
2024-05-09,28.63,28.77,28.36,28.36,3690769,25.7724938575408,25.8985207223699,25.5294420467991,25.5294420467991,4099980.27564115,0.0,1.0
2024-05-10,28.8,28.95,28.69,28.75,5233971,25.925526479119,26.0605552628644,25.826505371039,25.8805168845372,5814283.65288582,0.0,1.0
2024-05-13,28.77,28.92,28.71,28.8,2482454,25.8985207223699,26.0335495061153,25.8445092088717,25.925526479119,2757694.24615479,0.0,1.0
2024-05-14,28.95,29.06,28.65,28.9,5637203,26.0605552628644,26.1595763709443,25.7904976953736,26.0155456682826,6262223.70183153,0.0,1.0
2024-05-15,28.84,29.01,28.76,28.89,2977125,25.9615341547844,26.1145667763625,25.8895188034535,26.0065437493662,3307211.52641039,0.0,1.0
2024-05-16,28.61,28.9599,28.59,28.84,5160187,25.7544900197081,26.0694671625916,25.7364861818754,25.9615341547844,5732318.90660723,0.0,1.0
2024-05-17,28.56,28.68,28.485,28.6,3523914,25.7094804251263,25.8175034521226,25.6419660332536,25.7454881007917,3914625.35126303,0.0,1.0
2024-05-20,28.65,28.72,28.47,28.51,3180822,25.7904976953736,25.8535111277881,25.6284631548791,25.6644708305445,3533493.28021488,0.0,1.0
2024-05-21,28.68,28.8,28.59,28.65,2690491,25.8175034521226,25.925526479119,25.7364861818754,25.7904976953736,2988797.19424056,0.0,1.0
2024-05-22,28.43,28.655,28.27,28.65,3175975,25.5924554792136,25.7949986548317,25.4484247765518,25.7904976953736,3528108.87268463,0.0,1.0
2024-05-23,28.21,28.55,28.13,28.35,4393457,25.3944132630537,25.7004785062099,25.3223979117228,25.5204401278827,4880578.28649734,0.0,1.0
2024-05-24,28.21,28.4,28.06,28.25,3719763,25.3944132630537,25.5654497224645,25.2593844793083,25.4304209387191,4132188.96388794,0.0,1.0
2024-05-28,28.09,28.2546,28.0,28.19,3613187,25.2863902360574,25.4345618214207,25.2053729658101,25.376409425221,4013796.4289293,0.0,1.0
2024-05-29,28.05,28.07,27.85,28.05,2854390,25.2503825603919,25.2683863982246,25.0703441820647,25.2503825603919,3170868.37431097,0.0,1.0
2024-05-30,28.11,28.16,27.9,27.9,3250961,25.3043940738901,25.3494036684719,25.1153537766465,25.1153537766465,3611408.88982177,0.0,1.0
2024-05-31,28.5,28.51,28.1301,28.16,2945253,25.6554689116281,25.6644708305445,25.322487930912,25.3494036684719,3271805.74204805,0.0,1.0
2024-06-03,28.23,28.5,28.05,28.5,3227222,25.4124171008864,25.6554689116281,25.2503825603919,25.6554689116281,3585037.84580264,0.0,1.0
2024-06-04,28.32,28.36,28.04,28.22,3505221,25.4934343711336,25.5294420467991,25.2413806414755,25.40341518197,3893859.77875157,0.0,1.0
2024-06-05,28.35,28.36,28.08,28.12,2971835,25.5204401278827,25.5294420467991,25.277388317141,25.3133959928064,3301335.00158369,0.0,1.0
2024-06-06,28.42,28.43,28.26,28.33,2359565,25.5834535602973,25.5924554792136,25.4394228576355,25.50243629005,2621180.01941958,0.0,1.0
2024-06-07,28.35,28.44,28.2601,28.44,2994784,25.5204401278827,25.60145739813,25.4395128768247,25.60145739813,3326828.45493872,0.0,1.0
2024-06-10,28.54,28.57,28.31,28.44,3324501,25.6914765872936,25.7184823440427,25.4844324522173,25.60145739813,3693102.58278133,0.0,1.0
2024-06-11,28.42,28.51,28.26,28.42,2407312,25.5834535602973,25.6644708305445,25.4394228576355,25.5834535602973,2674220.93263334,0.0,1.0
2024-06-12,28.4,28.595,28.39,28.5,2539404,25.5654497224645,25.7409871413336,25.5564478035482,25.6554689116281,2820958.53516821,0.0,1.0
2024-06-13,28.32,28.35,28.155,28.35,2330353,25.4934343711336,25.5204401278827,25.3449027090137,25.5204401278827,2588729.16058447,0.0,1.0
2024-06-14,28.33,28.4,28.23,28.32,2258711,25.50243629005,25.5654497224645,25.4124171008864,25.4934343711336,2509143.90696727,0.0,1.0
2024-06-17,28.37,28.54,28.21,28.3,2768682,25.5384439657155,25.6914765872936,25.3944132630537,25.4754305333009,3075657.56337572,0.0,1.0
2024-06-18,28.3,28.59,28.265,28.47,2436316,25.4754305333009,25.7364861818754,25.4439238170937,25.6284631548791,2706440.72962273,0.0,1.0
2024-06-20,28.58,28.64,28.225,28.26,3500102,25.727484262959,25.7814957764572,25.4079161414282,25.4394228576355,3888173.21342304,0.0,1.0
2024-06-21,28.57,28.77,28.47,28.67,4848147,25.7184823440427,25.8985207223699,25.6284631548791,25.8085015332063,5385681.70302958,0.0,1.0
2024-06-24,28.98,29.0,28.56,28.57,3508329,26.0875610196135,26.1055648574462,25.7094804251263,25.7184823440427,3897312.37594653,0.0,1.0
2024-06-25,29.12,29.19,28.94,29.0,2609959,26.2135878844425,26.276601316857,26.051553343948,26.1055648574462,2899336.26846657,0.0,1.0
2024-06-26,29.02,29.12,28.84,29.07,3147814,26.1235686952789,26.2135878844425,25.9615341547844,26.1685782898607,3496825.54269505,0.0,1.0
2024-06-27,28.9,29.08,28.85,29.01,2528269,26.0155456682826,26.1775802087771,25.9705360737008,26.1145667763625,2808588.9503014,0.0,1.0
2024-06-28,28.98,29.0,28.76,28.89,2812626,26.0875610196135,26.1055648574462,25.8895188034535,26.0065437493662,3124473.82178495,0.0,1.0
2024-07-01,28.99,29.1799,28.82,28.99,3212061,26.0965629385298,26.2675093787515,25.9435303169517,26.0965629385298,3568195.8811717,0.0,1.0
2024-07-02,29.04,29.11,28.91,28.96,2244048,26.1415725331116,26.2045859655261,26.0245475871989,26.0695571817807,2492855.15771699,0.0,1.0
2024-07-03,29.06,29.37,29.02,29.11,2236450,26.1595763709443,26.4386358573515,26.1235686952789,26.2045859655261,2484414.735102,0.0,1.0
2024-07-05,29.01,29.07,28.875,29.05,2424467,26.1145667763625,26.1685782898607,25.9930408709917,26.150574452028,2693277.98053546,0.0,1.0
2024-07-08,29.13,29.19,28.97,29.0,2705376,26.2225898033589,26.276601316857,26.0785591006971,26.1055648574462,3005332.55757619,0.0,1.0
2024-07-09,29.19,29.25,28.95,29.1,3291817,26.276601316857,26.3306128303552,26.0605552628644,26.1955840466098,3656794.7685212,0.0,1.0
2024-07-10,29.16,29.23,29.04,29.17,2628971,26.249595560108,26.3126089925225,26.1415725331116,26.2585974790243,2920456.20986644,0.0,1.0
2024-07-11,29.19,29.25,29.02,29.2,3158392,26.276601316857,26.3306128303552,26.1235686952789,26.2856032357734,3508576.37059995,0.0,1.0
2024-07-12,29.4,29.58,29.265,29.27,3120418,26.4656416141006,26.6276761545951,26.3441157087297,26.3486166681879,3466392.03151311,0.0,1.0
2024-07-15,29.6,29.75,29.38,29.56,4065802,26.6456799924278,26.7807087761732,26.4476377762679,26.6096723167624,4516594.78137546,0.0,1.0
2024-07-16,29.61,29.71,29.11,29.19,4730216,26.6546819113442,26.7447011005078,26.2045859655261,26.276601316857,5254675.19086731,0.0,1.0
2024-07-17,29.71,29.9399,29.61,29.64,6311856,26.7447011005078,26.9516552163949,26.6546819113442,26.6816876680933,7011678.35285471,0.0,1.0
2024-07-18,29.83,30.01,29.69,29.71,4207908,26.8527241275041,27.0147586679986,26.7266972626751,26.7447011005078,4674456.67873351,0.0,1.0
2024-07-19,30.0,30.04,29.82,29.98,4105595,27.0057567490823,27.0417644247477,26.8437222085878,26.9877529112495,4560799.80073824,0.0,1.0
2024-07-22,29.98,30.03,29.755,29.95,5407229,26.9877529112495,27.0327625058313,26.7852097356314,26.9607471545005,6006751.50514021,0.0,1.0
2024-07-23,29.99,30.05,29.85,29.96,3422191,26.9967548301659,27.0507663436641,26.8707279653368,26.9697490734168,3801623.8890802,0.0,1.0
2024-07-24,29.7,30.04,29.67,30.0,3931818,26.7356991815914,27.0417644247477,26.7086934248424,27.0057567490823,4367755.40474379,0.0,1.0
2024-07-25,29.56,29.87,29.55,29.71,3511056,26.6096723167624,26.8887318031696,26.600670397846,26.7447011005078,3900341.73004907,0.0,1.0
2024-07-26,29.94,30.03,29.55,29.7,6867892,26.9517452355841,27.0327625058313,26.600670397846,26.7356991815914,7629364.43197437,0.0,1.0
2024-07-29,29.7,30.03,29.68,29.99,6082555,26.7356991815914,27.0327625058313,26.7176953437587,26.9967548301659,6756953.77453925,0.0,1.0
2024-07-30,29.56,29.86,28.77,29.83,10346287,26.6096723167624,26.8797298842532,25.8985207223699,26.8527241275041,11493423.8978713,0.0,1.0
2024-07-31,28.86,29.13,28.79,29.06,7098320,26.4521387357261,26.6996119671414,26.3879790090628,26.6354522404782,7744459.42714343,0.525,1.0
2024-08-01,28.56,29.0,28.37,28.98,6555455,26.1771684785979,26.5804581890525,26.0030206490835,26.5621268385773,7152179.00488632,0.0,1.0
2024-08-02,28.48,28.54,28.0,28.51,7584700,26.1038430766971,26.1588371281227,25.6638906652921,26.1313401024099,8275113.18411327,0.0,1.0
2024-08-05,27.88,28.16,27.37,27.67,7816365,25.5539025624408,25.8105414690938,25.086453125323,25.3614233824512,8527865.97536377,0.0,1.0
2024-08-06,28.9,28.99,28.0,28.0,7013430,26.4888014366765,26.5712925138149,25.6638906652921,25.6638906652921,7651842.13731004,0.0,1.0
2024-08-07,28.7,29.303,28.67,29.14,7959992,26.3054879319244,26.8581781487519,26.2779909062116,26.708777642379,8684566.92349548,0.0,1.0
2024-08-08,29.33,29.42,28.72,28.72,4531336,26.8829254718935,26.9654165490319,26.3238192823996,26.3238192823996,4943810.33860891,0.0,1.0
2024-08-09,28.71,29.395,28.375,29.39,10029438,26.314653607162,26.9425023609379,26.0076034867023,26.9379195233191,10942388.5747685,0.0,1.0
2024-08-12,28.18,28.72,28.065,28.68,7643532,25.828872819569,26.3238192823996,25.7234675543365,26.2871565814492,8339300.48998531,0.0,1.0
2024-08-13,28.27,28.32,28.07,28.25,6794314,25.9113638967074,25.9571922728954,25.7280503919553,25.8930325462322,7412780.64503611,0.0,1.0
2024-08-14,28.89,29.175,28.32,28.4,7841653,26.4796357614389,26.7408575057106,25.9571922728954,26.0305176747963,8555455.86846432,0.0,1.0
2024-08-15,29.02,29.19,28.9,28.99,3968955,26.5987895395277,26.754606018567,26.4888014366765,26.5712925138149,4330237.43162581,0.0,1.0
2024-08-16,29.17,29.22,28.88,28.93,4136812,26.7362746680918,26.7821030442798,26.4704700862013,26.5162984623893,4513373.96619484,0.0,1.0
2024-08-19,29.44,29.61,29.18,29.29,4630870,26.9837478995071,27.1395643785464,26.7454403433294,26.8462627709431,5052404.62917645,0.0,1.0
2024-08-20,29.13,29.49,29.03,29.46,3053268,26.6996119671414,27.0295762756951,26.6079552147653,27.0020792499823,3331198.10690352,0.0,1.0
2024-08-21,29.0,29.33,28.95,29.18,4400872,26.5804581890525,26.8829254718935,26.5346298128645,26.7454403433294,4801470.5800882,0.0,1.0
2024-08-22,29.09,29.2266,29.01,29.05,2477488,26.662949266191,26.7881523899366,26.5896238642901,26.6262865652406,2703006.52791572,0.0,1.0
2024-08-23,29.29,29.43,29.1,29.15,3093711,26.8462627709431,26.9745822242695,26.6721149414286,26.7179433176166,3375322.51558218,0.0,1.0
2024-08-26,29.39,29.53,29.2606,29.31,2637220,26.9379195233191,27.0662389766456,26.8193156857445,26.8645941214183,2877278.46736287,0.0,1.0
2024-08-27,29.18,29.47,29.13,29.36,2235719,26.7454403433294,27.0112449252199,26.6996119671414,26.9104224976063,2439229.99892844,0.0,1.0
2024-08-28,29.1,29.28,28.93,29.28,2815733,26.6721149414286,26.8370970957054,26.5162984623893,26.8370970957054,3072040.98662344,0.0,1.0
2024-08-29,29.25,29.415,29.1,29.1,2828137,26.8096000699926,26.9608337114131,26.6721149414286,26.6721149414286,3085574.08667166,0.0,1.0
2024-08-30,29.34,29.37,29.035,29.29,2558561,26.8920911471311,26.9195881728439,26.6125380523841,26.8462627709431,2791459.36733925,0.0,1.0
2024-09-03,29.15,29.32,28.81,29.11,3332833,26.7179433176166,26.8737597966559,26.406310359538,26.6812806166662,3636211.09585715,0.0,1.0
2024-09-04,29.04,29.23,28.955,29.01,3138796,26.6171208900029,26.7912687195174,26.5392126504833,26.5896238642901,3424511.47202157,0.0,1.0
2024-09-05,29.03,29.225,28.95,29.1,2622756,26.6079552147653,26.7866858818986,26.5346298128645,26.6721149414286,2861497.85150529,0.0,1.0
2024-09-06,28.87,29.12,28.75,29.08,2764727,26.4613044109637,26.6904462919038,26.3513163081124,26.6537835909534,3016392.05877278,0.0,1.0
2024-09-09,28.83,29.0201,28.69,28.9,2857864,26.4246417100133,26.5988811962801,26.2963222566868,26.4888014366765,3118007.04903327,0.0,1.0
2024-09-10,28.96,29.08,28.67,28.85,3231604,26.5437954881021,26.6537835909534,26.2779909062116,26.4429730604885,3525767.51436882,0.0,1.0
2024-09-11,29.15,29.24,28.8,28.81,3195143,26.7179433176166,26.800434394755,26.3971446843004,26.406310359538,3485987.57557019,0.0,1.0
2024-09-12,29.4,29.45,29.145,29.19,2337346,26.9470851985567,26.9929135747447,26.7133604799978,26.754606018567,2550107.80919936,0.0,1.0
2024-09-13,29.62,29.71,29.38,29.51,3419165,27.148730053784,27.2312211309224,26.9287538480815,27.0479076261703,3730401.64675711,0.0,1.0
2024-09-16,29.69,29.805,29.61,29.7,3279598,27.2128897804472,27.3182950456797,27.1395643785464,27.2220554556848,3578130.2686186,0.0,1.0
2024-09-17,29.52,29.72,29.3,29.7,4422369,27.057073301408,27.24038680616,26.8554284461807,27.2220554556848,4824924.38948327,0.0,1.0
2024-09-18,29.49,29.805,29.45,29.56,2355218,27.0295762756951,27.3182950456797,26.9929135747447,27.0937360023584,2569606.64538623,0.0,1.0
2024-09-19,29.39,29.73,29.33,29.73,2896838,26.9379195233191,27.2495524813976,26.8829254718935,27.2495524813976,3160528.73891391,0.0,1.0
2024-09-20,29.32,29.4113,29.18,29.34,3573432,26.8737597966559,26.9574424115752,26.7454403433294,26.8920911471311,3898711.12314689,0.0,1.0
2024-09-23,29.45,29.63,29.32,29.36,2877856,26.9929135747447,27.1578957290216,26.8737597966559,26.9104224976063,3139818.86265501,0.0,1.0
2024-09-24,29.51,29.65,29.37,29.6,2425225,27.0479076261703,27.1762270794968,26.9195881728439,27.1303987033088,2645986.17901053,0.0,1.0
2024-09-25,29.25,29.58,29.155,29.5,2665294,26.8096000699926,27.1120673528336,26.7225261552354,27.0387419509327,2907907.96194154,0.0,1.0
2024-09-26,28.88,29.28,28.78,29.17,3941673,26.4704700862013,26.8370970957054,26.3788133338252,26.7362746680918,4300472.03050394,0.0,1.0
2024-09-27,29.18,29.305,28.99,29.01,2598425,26.7454403433294,26.8600112837995,26.5712925138149,26.5896238642901,2834952.0713317,0.0,1.0
2024-09-30,29.11,29.28,28.95,29.24,2570370,26.6812806166662,26.8370970957054,26.5346298128645,26.800434394755,2804343.30626778,0.0,1.0
2024-10-01,29.31,29.37,29.0,29.0,3130274,26.8645941214183,26.9195881728439,26.5804581890525,26.5804581890525,3415213.73914419,0.0,1.0
2024-10-02,29.47,29.535,29.27,29.44,2862087,27.0112449252199,27.0708218142644,26.8279314204678,26.9837478995071,3122614.45644247,0.0,1.0
2024-10-03,29.64,29.76,29.375,29.59,2938933,27.1670614042592,27.2770495071105,26.9241710104627,27.1212330280712,3206455.52434843,0.0,1.0
2024-10-04,29.7,29.8687,29.62,29.68,2752466,27.2220554556848,27.3766803969432,27.148730053784,27.2037241052096,3003014.97559871,0.0,1.0
2024-10-07,29.56,29.92,29.52,29.77,2423473,27.0937360023584,27.4237003109121,27.057073301408,27.2862151823481,2644074.69954547,0.0,1.0
2024-10-08,29.18,29.5,29.1,29.5,3615793,26.7454403433294,27.0387419509327,26.6721149414286,27.0387419509327,3944928.12178787,0.0,1.0
2024-10-09,29.19,29.31,29.1,29.19,2793177,26.754606018567,26.8645941214183,26.6721149414286,26.754606018567,3047431.77953801,0.0,1.0
2024-10-10,29.25,29.5,29.14,29.28,2516995,26.8096000699926,27.0387419509327,26.708777642379,26.8370970957054,2746109.73523636,0.0,1.0
2024-10-11,29.45,29.57,29.3,29.3,3012337,26.9929135747447,27.102901677596,26.8554284461807,26.8554284461807,3286541.277004,0.0,1.0
2024-10-14,29.49,29.575,29.4,29.47,4025251,27.0295762756951,27.1074845152148,26.9470851985567,27.0112449252199,4391657.89279275,0.0,1.0
2024-10-15,29.17,29.59,29.115,29.4,3495546,26.7362746680918,27.1212330280712,26.685863454285,26.9470851985567,3813735.38706533,0.0,1.0
2024-10-16,29.19,29.355,29.15,29.31,2897981,26.754606018567,26.9058396599875,26.7179433176166,26.8645941214183,3161775.78287998,0.0,1.0
2024-10-17,29.13,29.41,29.075,29.26,2781074,26.6996119671414,26.9562508737943,26.6492007533346,26.8187657452302,3034227.07864446,0.0,1.0
2024-10-18,29.18,29.2546,28.89,29.24,3847019,26.7454403433294,26.8138162806019,26.4796357614389,26.800434394755,4197201.95214501,0.0,1.0
2024-10-21,29.0,29.26,28.91,29.2,3922686,26.5804581890525,26.8187657452302,26.4979671119141,26.7637716938046,4279756.6991096,0.0,1.0
2024-10-22,28.95,29.1,28.85,29.01,3567188,26.5346298128645,26.6721149414286,26.4429730604885,26.5896238642901,3891898.74998492,0.0,1.0
2024-10-23,28.97,29.03,28.8,28.94,2909670,26.5529611633397,26.6079552147653,26.3971446843004,26.5254641376269,3174528.79855747,0.0,1.0
2024-10-24,29.03,29.18,28.985,29.09,3934227,26.6079552147653,26.7454403433294,26.5667096761961,26.662949266191,4292348.24277749,0.0,1.0
2024-10-25,29.05,29.17,28.96,29.1,3144915,26.6262865652406,26.7362746680918,26.5437954881021,26.6721149414286,3431187.46679704,0.0,1.0
2024-10-28,29.14,29.22,28.97,29.07,3684593,26.708777642379,26.7821030442798,26.5529611633397,26.6446179157158,4019990.78571222,0.0,1.0
2024-10-29,29.1,29.43,28.98,29.3,5510664,26.6721149414286,26.9745822242695,26.5621268385773,26.8554284461807,6012283.71848831,0.0,1.0
2024-10-30,29.26,29.39,29.1033,29.21,4714413,26.8187657452302,26.9379195233191,26.675139614257,26.7729373690422,5143552.30551703,0.0,1.0
2024-10-31,28.66,28.83,28.63,28.75,5496327,26.7500231809482,26.9086939395233,26.7220224588467,26.8340253472526,5888769.91823288,0.525,1.0
2024-11-01,28.82,28.91,28.71,28.8,4455042,26.8993603654894,26.9833625317939,26.7966910511173,26.8806932174218,4773136.18968887,0.0,1.0
2024-11-04,29.13,29.21,28.83,28.85,4465282,27.1887011605381,27.2633697528087,26.9086939395233,26.9273610875909,4784107.3353217,0.0,1.0
2024-11-05,29.3,29.458,29.11,29.15,4134838,27.3473719191131,27.4948423888476,27.1700340124704,27.2073683086057,4430069.32287075,0.0,1.0
2024-11-06,29.97,30.12,29.42,29.71,7097123,27.9727213793795,28.1127249898869,27.4593748075191,27.7300484545,7603864.25851278,0.0,1.0
2024-11-07,30.25,30.4,29.97,30.0,4749432,28.2340614523267,28.3740650628341,27.9727213793795,28.000722101481,5088545.91262358,0.0,1.0
2024-11-08,30.42,30.455,30.13,30.32,3121655,28.3927322109018,28.4253997200201,28.1220585639208,28.2993964705635,3344544.10356248,0.0,1.0
2024-11-11,30.57,30.68,30.42,30.46,4549006,28.5327358214092,28.6354051357813,28.3927322109018,28.4300665070371,4873809.30768145,0.0,1.0
2024-11-12,30.43,30.67,30.33,30.55,2550235,28.4020657849356,28.6260715617474,28.3087300445973,28.5140686733415,2732324.17802373,0.0,1.0
2024-11-13,30.39,30.42,30.181,30.38,4872971,28.3647314888003,28.3927322109018,28.1696597914933,28.3553979147664,5220905.71343757,0.0,1.0
2024-11-14,30.81,30.975,30.4,30.62,5177570,28.756741598221,28.9107455697792,28.3740650628341,28.5794036915783,5547253.36857596,0.0,1.0
2024-11-15,31.09,31.33,30.78,30.87,5536140,29.0180816711682,29.24208744798,28.7287408761195,28.812743042424,5931425.60388524,0.0,1.0
2024-11-18,31.49,31.54,31.19,31.21,4322889,29.3914246325212,29.4380925026904,29.1114174115064,29.1300845595741,4631547.34117163,0.0,1.0
2024-11-19,31.63,31.64,31.39,31.49,3099256,29.5220946689948,29.5314282430286,29.298088892183,29.3914246325212,3320545.79389159,0.0,1.0
2024-11-20,31.79,31.87,31.48,31.82,2904415,29.6714318535361,29.7461004458067,29.3820910584874,29.6994325756375,3111792.9632033,0.0,1.0
2024-11-21,32.35,32.555,31.8,31.84,4194206,30.1941119994304,30.3854502671238,29.6807654275699,29.7180997237052,4493676.25391863,0.0,1.0
2024-11-22,32.82,32.845,32.38,32.41,3979591,30.6327899790202,30.6561239141048,30.2221127215319,30.2501134436333,4263737.54102882,0.0,1.0
2024-11-25,32.34,33.22,32.28,32.98,5305057,30.1847784253965,31.0061329403733,30.1287769811936,30.7821271635615,5683843.06030387,0.0,1.0
2024-11-26,32.86,33.08,32.22,32.25,4847644,30.6701242751555,30.8754629038997,30.0727755369906,30.1007762590921,5193770.3418123,0.0,1.0
2024-11-27,33.65,33.85,32.905,32.91,6312199,31.4074766238279,31.5941481045044,30.7121253583078,30.7167921453247,6762895.94652932,0.0,1.0
2024-11-29,34.43,34.63,33.77,33.87,4730860,32.1354953984664,32.3221668791429,31.5194795122338,31.6128152525721,5068647.85435277,0.0,1.0
2024-12-02,33.81,34.56,33.735,34.5,5410312,31.5568138083691,32.2568318609061,31.4868120031154,32.2008304167032,5796613.36631798,0.0,1.0
2024-12-03,33.3,33.9,33.275,33.84,6300110,31.0808015326439,31.6408159746736,31.0574675975594,31.5848145304706,6749943.78055712,0.0,1.0
2024-12-04,32.85,33.36,32.585,33.3,6011622,30.6607907011217,31.1368029768469,30.4134509892253,31.0808015326439,6440857.46597446,0.0,1.0
2024-12-05,32.85,33.13,32.7,32.82,3347540,30.6607907011217,30.9221307740689,30.5207870906143,30.6327899790202,3586557.50505407,0.0,1.0
2024-12-06,32.8,33.0,32.57,32.96,4194005,30.6141228309526,30.8007943116291,30.3994506281746,30.7634600154938,4493460.90232955,0.0,1.0
2024-12-09,32.46,32.935,32.45,32.9,4242562,30.2967813138025,30.7401260804093,30.2874477397686,30.7074585712909,4545484.91780746,0.0,1.0
2024-12-10,32.19,32.58,32.175,32.45,4906809,30.0447748148891,30.4087842022084,30.0307744538384,30.2874477397686,5257159.77846922,0.0,1.0
2024-12-11,32.4,32.59,32.16,32.19,2732049,30.2407798695995,30.4181177762422,30.0167740927877,30.0447748148891,2927119.86865742,0.0,1.0
2024-12-12,32.39,32.535,32.19,32.48,1736098,30.2314462955657,30.3667831190562,30.0447748148891,30.3154484618701,1860057.03035941,0.0,1.0
2024-12-13,32.19,32.42,32.13,32.41,2550713,30.0447748148891,30.2594470176672,29.9887733706862,30.2501134436333,2732836.30767339,0.0,1.0
2024-12-16,31.58,32.355,31.48,32.25,4835641,29.4754267988257,30.1987787864473,29.3820910584874,30.1007762590921,5180910.31632098,0.0,1.0
2024-12-17,31.29,31.55,31.14,31.5,3048669,29.2047531518447,29.4474260767242,29.0647495413373,29.4007582065551,3266346.83450405,0.0,1.0
2024-12-18,30.45,31.28,30.32,31.15,6168361,28.4207329330032,29.1954195778109,28.2993964705635,29.0740831153711,6608787.77801993,0.0,1.0
2024-12-19,30.53,30.8748,30.38,30.65,5000748,28.4954015252739,28.8172231579602,28.3553979147664,28.6074044136798,5357806.11143827,0.0,1.0
2024-12-20,30.99,31.04,30.42,30.46,5884074,28.9247459308299,28.971413800999,28.3927322109018,28.4300665070371,6304202.41878917,0.0,1.0
2024-12-23,31.01,31.05,30.71,31.01,3394224,28.9434130788975,28.9807473750329,28.6634058578827,28.9434130788975,3636574.78657003,0.0,1.0
2024-12-24,31.49,31.67,31.145,31.2,1674677,29.3914246325212,29.5594289651301,29.0694163283542,29.1207509855403,1794250.51318026,0.0,1.0
2024-12-26,31.14,31.56,31.0,31.53,2505485,29.0647495413373,29.456759650758,28.9340795048637,29.4287589286566,2684378.98592709,0.0,1.0
2024-12-27,31.07,31.165,30.81,31.14,2196893,28.9994145231005,29.0880834764219,28.756741598221,29.0647495413373,2353753.22683246,0.0,1.0
2024-12-30,31.2,31.26,30.79,30.92,3273724,29.1207509855403,29.1767524297432,28.7380744501534,28.8594109125931,3507470.97321484,0.0,1.0
2024-12-31,31.36,31.57,31.26,31.26,2488324,29.2700881700815,29.4660932247919,29.1767524297432,29.1767524297432,2665992.67438362,0.0,1.0
2025-01-02,31.75,31.89,31.46,31.55,3406818,29.6340975574007,29.7647675938743,29.3634239104198,29.4474260767242,3650068.0100173,0.0,1.0
2025-01-03,31.83,31.9898,31.6,31.97,2910582,29.7087661496714,29.8579166627319,29.4940939468933,29.8394361861449,3118400.29280464,0.0,1.0
2025-01-06,31.93,32.33,31.88,32.0,3650070,29.8021018900096,30.1754448513627,29.7554340198405,29.8674369082464,3910688.43164614,0.0,1.0
2025-01-07,31.93,32.32,31.88,32.14,2935245,29.8021018900096,30.1661112773289,29.7554340198405,29.99810694472,3144824.25420531,0.0,1.0
2025-01-08,32.44,32.45,31.93,32.0,3728921,30.2781141657348,30.2874477397686,29.8021018900096,29.8674369082464,3995169.46722182,0.0,1.0
2025-01-10,32.17,32.79,32.0526,32.66,4903739,30.0261076668215,30.6047892569188,29.9165315076644,30.483452794479,5253870.57758124,0.0,1.0
2025-01-13,32.54,32.91,32.26,32.27,4855303,30.3714499060731,30.7167921453247,30.1101098331259,30.1194434071598,5201976.20161716,0.0,1.0
2025-01-14,33.45,33.55,32.64,32.76,4558071,31.2208051431513,31.3141408834896,30.4647856464114,30.5767885348173,4883521.55720897,0.0,1.0
2025-01-15,33.34,33.96,33.22,33.91,4276996,31.1181358287792,31.6968174188765,31.0061329403733,31.6501495487074,4582377.53779977,0.0,1.0
2025-01-16,33.67,33.79,33.29,33.35,2991791,31.4261437718955,31.5381466603015,31.0714679586101,31.1274694028131,3205407.69179852,0.0,1.0
2025-01-17,33.57,33.9,33.53,33.74,3874162,31.3328080315573,31.6408159746736,31.295473735422,31.4914787901323,4150780.81125102,0.0,1.0
2025-01-21,34.09,34.4,33.71,33.82,5927353,31.8181538813163,32.1074946763649,31.4634780680308,31.5661473824029,6350571.58010202,0.0,1.0
2025-01-22,33.8,34.485,33.8,34.26,4522630,31.5474802343353,32.1868300556524,31.5474802343353,31.9768246398913,4845550.03646936,0.0,1.0
2025-01-23,33.67,34.0,33.62,33.94,3154359,31.4261437718955,31.7341517150118,31.3794759017264,31.6781502708089,3379583.19992736,0.0,1.0
2025-01-24,33.57,33.95,33.55,33.9,3543726,31.3328080315573,31.6874838448427,31.3141408834896,31.6408159746736,3796751.37000759,0.0,1.0
2025-01-27,33.45,33.77,32.94,33.64,9019061,31.2208051431513,31.5194795122338,30.7447928674262,31.3981430497941,9663030.43969317,0.0,1.0
2025-01-28,33.71,33.83,33.34,33.6,5247182,31.4634780680308,31.5754809564368,31.1181358287792,31.3608087536587,5621835.73086046,0.0,1.0
2025-01-29,33.65,34.02,33.54,33.8,3626519,31.4074766238279,31.7528188630795,31.3048073094558,31.5474802343353,3885455.86809154,0.0,1.0
2025-01-30,34.04,34.15,33.6798,33.96,9827271,31.7714860111471,31.8741553255192,31.4352906744487,31.6968174188765,10528947.3939819,0.0,1.0
2025-01-31,32.65,33.57,32.63,33.57,7094568,30.9734654312549,31.8462246409564,30.9544924049571,31.8462246409564,7478583.42535536,0.535,1.0
2025-02-03,33.13,33.26,31.5101,31.59,7477612,31.4288180624035,31.5521427333396,29.8920977974084,29.9678950374684,7882360.86600881,0.0,1.0
2025-02-04,32.99,33.42,31.5517,32.04,7952394,31.2960068783185,31.7039269437225,29.931561692108,30.3947881291702,8382841.90951379,0.0,1.0
2025-02-05,33.04,33.4499,32.87,32.94,6030351,31.3434394440632,31.7322916180378,31.1821687205314,31.2485743125739,6356762.39027874,0.0,1.0
2025-02-06,32.87,33.25,32.685,33.1,3417202,31.1821687205314,31.5426562201907,31.0066682272762,31.4003585229568,3602168.62228837,0.0,1.0
2025-02-07,32.93,33.15,32.63,32.9,3673468,31.2390877994249,31.4477910887014,30.9544924049571,31.2106282599782,3872305.8117666,0.0,1.0
2025-02-10,33.12,33.43,32.985,33.25,5077863,31.4193315492546,31.7134134568714,31.2912636217441,31.5426562201907,5352718.03272944,0.0,1.0
2025-02-11,33.21,33.31,32.83,33.15,4597391,31.504710167595,31.5995752990843,31.1442226679357,31.4477910887014,4846239.00038422,0.0,1.0
2025-02-12,32.93,33.4,32.8,33.04,3803135,31.2390877994249,31.6849539174246,31.1157631284889,31.3434394440632,4008991.43899796,0.0,1.0
2025-02-13,33.21,33.365,32.8,32.85,6064792,31.504710167595,31.6517511214034,31.1157631284889,31.1631956942335,6393067.61587565,0.0,1.0
2025-02-14,33.44,33.7399,33.39,33.55,4567534,31.7228999700204,32.0074004993567,31.6754674042757,31.8272516146586,4814765.89795841,0.0,1.0
2025-02-18,33.72,33.88,33.56,33.56,4043590,31.9885223381904,32.1403065485733,31.8367381278075,31.8367381278075,4262461.80922258,0.0,1.0
2025-02-19,33.65,33.7499,33.31,33.6,4320374,31.9221167461479,32.0168870125057,31.5995752990843,31.8746841804032,4554227.59888075,0.0,1.0
2025-02-20,33.58,33.655,33.315,33.62,3806102,31.8557111541054,31.9268600027223,31.6043185556587,31.8936572067011,4012119.03704522,0.0,1.0
2025-02-21,33.34,33.555,33.08,33.23,5513582,31.6280348385311,31.831994871233,31.3813854966589,31.5236831938928,5812021.67059891,0.0,1.0
2025-02-24,33.64,33.76,33.115,33.29,4855071,31.9126302329989,32.0264683907861,31.4145882926801,31.5806022727864,5117866.72698373,0.0,1.0
2025-02-25,33.27,34.04,33.17,33.52,7648685,31.5616292464886,32.2920907589561,31.4667641149993,31.7987920752118,8062693.72099387,0.0,1.0
2025-02-26,33.14,33.345,32.93,33.27,4114731,31.4383045755525,31.6327780951055,31.2390877994249,31.5616292464886,4337453.53577495,0.0,1.0
2025-02-27,32.82,33.25,32.8,33.19,4378897,31.1347361547867,31.5426562201907,31.1157631284889,31.4857371412971,4615918.33717547,0.0,1.0
2025-02-28,33.41,33.47,32.865,32.92,3973273,31.6944404305736,31.7513595094671,31.1774254639569,31.229601286276,4188338.68421754,0.0,1.0
2025-03-03,33.73,33.84,33.34,33.47,5285126,31.9980088513393,32.1023604959775,31.6280348385311,31.7513595094671,5571199.78334335,0.0,1.0
2025-03-04,33.32,33.63,33.0509,33.33,5768720,31.6090618122332,31.90314371985,31.3537797433955,31.6185483253821,6080969.80359,0.0,1.0
2025-03-05,33.09,33.4758,32.87,33.26,4294947,31.3908720098078,31.7568616870935,31.1821687205314,31.5521427333396,4527424.28389998,0.0,1.0
2025-03-06,32.75,33.09,32.53,32.93,4413330,31.0683305627442,31.3908720098078,30.8596272734678,31.2390877994249,4652215.12974765,0.0,1.0
2025-03-07,33.46,33.77,32.73,32.75,6028964,31.7418729963182,32.035954903935,31.0493575364464,31.0683305627442,6355300.31461593,0.0,1.0
2025-03-10,33.65,34.53,33.4,33.41,7955984,31.9221167461479,32.7569299032537,31.6849539174246,31.6944404305736,8386626.229362,0.0,1.0
2025-03-11,33.17,33.76,33.0,33.61,4974151,31.4667641149993,32.0264683907861,31.3054933914675,31.8841706935522,5243392.30011111,0.0,1.0
2025-03-12,32.98,33.46,32.94,33.36,3470264,31.2865203651696,31.7418729963182,31.2485743125739,31.6470078648289,3658102.76707579,0.0,1.0
2025-03-13,32.97,33.295,32.9144,33.0,4913052,31.2770338520207,31.5853455293609,31.2242888389126,31.3054933914675,5178986.12785287,0.0,1.0
2025-03-14,33.59,33.6,32.98,33.09,3386567,31.8651976672543,31.8746841804032,31.2865203651696,31.3908720098078,3569875.40820743,0.0,1.0
2025-03-17,33.92,34.195,33.48,33.5,3909294,32.178252601169,32.4391317127645,31.7608460226161,31.7798190489139,4120896.62305599,0.0,1.0
2025-03-18,33.8,34.05,33.725,33.96,2426089,32.0644144433818,32.301577272105,31.9932655947648,32.2161986537647,2557408.56720761,0.0,1.0
2025-03-19,34.0,34.14,33.8258,33.85,3427782,32.2541447063604,32.3869558904454,32.0888896473061,32.1118470091265,3613321.29749569,0.0,1.0
2025-03-20,34.1,34.32,33.78,33.93,3176447,32.3490098378497,32.5577131271261,32.045441417084,32.1877391143179,3348382.01363631,0.0,1.0
2025-03-21,33.85,34.1397,33.64,34.1,5742251,32.1118470091265,32.386671295051,31.9126302329989,32.3490098378497,6053068.08713796,0.0,1.0
2025-03-24,33.68,34.04,33.59,33.85,3236311,31.9505762855947,32.2920907589561,31.8651976672543,32.1118470091265,3411486.33770163,0.0,1.0
2025-03-25,33.5,33.88,33.41,33.68,3136631,31.7798190489139,32.1403065485733,31.6944404305736,31.9505762855947,3306410.84954796,0.0,1.0
2025-03-26,33.84,34.015,33.45,33.45,4207013,32.1023604959775,32.2683744760838,31.7323864831693,31.7323864831693,4434730.58430824,0.0,1.0
2025-03-27,33.95,34.35,33.77,33.93,5212089,32.2067121406158,32.5861726665729,32.035954903935,32.1877391143179,5494209.42992962,0.0,1.0
2025-03-28,34.08,34.21,33.7,33.95,4255495,32.3300368115518,32.4533614824879,31.9695493118925,32.2067121406158,4485836.82243691,0.0,1.0
2025-03-31,34.14,34.36,33.88,33.95,3350801,32.3869558904454,32.5956591797219,32.1403065485733,32.2067121406158,3532173.46288938,0.0,1.0
2025-04-01,34.22,34.33,33.89,34.15,4163225,32.4628479956369,32.5671996402751,32.1497930617222,32.3964424035943,4388572.42344072,0.0,1.0
2025-04-02,34.05,34.26,33.84,34.26,2735641,32.301577272105,32.5007940482326,32.1023604959775,32.5007940482326,2883716.02616573,0.0,1.0
2025-04-03,33.47,33.85,33.31,33.59,7638010,31.7513595094671,32.1118470091265,31.5995752990843,31.8651976672543,8051440.90361788,0.0,1.0
2025-04-04,30.85,32.93,30.15,32.7,14933131,29.2658930644476,31.2390877994249,28.6018371440225,31.0208979969996,15741432.8800936,0.0,1.0
2025-04-07,29.8,30.88,27.77,28.48,15418294,28.26980918381,29.2943526038944,26.3440470145773,27.0175894481513,16252856.8273158,0.0,1.0
2025-04-08,29.09,31.1234,28.575,30.93,12404794,27.596266750236,29.5252543339393,27.1077113230661,29.341785169639,13076241.8237936,0.0,1.0
2025-04-09,29.69,30.09,27.86,28.75,14530705,28.1654575391718,28.544918065129,26.4294256329177,27.2737253031724,15317224.3287721,0.0,1.0
2025-04-10,28.95,29.69,28.26,29.635,7720573,27.463455566151,28.1654575391718,26.8088861588749,28.1132817168527,8138472.88123054,0.0,1.0
2025-04-11,29.63,29.63,28.54,29.29,5289838,28.1085384602782,28.1085384602782,27.0745085270449,27.7859970132146,5576166.83491016,0.0,1.0
2025-04-14,30.32,30.61,29.9,30.19,5136534,28.7631078675543,29.0382167488733,28.3646743152993,28.6397831966183,5414564.78198169,0.0,1.0
2025-04-15,30.93,31.19,30.52,30.6,4594194,29.341785169639,29.5884345115112,28.9528381305329,29.0287302357244,4842868.95287593,0.0,1.0
2025-04-16,30.44,31.49,30.305,31.2,4491215,28.8769460253415,29.8730299059791,28.7488780978309,29.5979210246601,4734315.89614862,0.0,1.0
2025-04-17,31.02,31.445,30.7396,30.89,3641634,29.4271637879794,29.8303405968089,29.1611619592834,29.3038391170433,3838748.69810403,0.0,1.0
2025-04-21,30.07,31.08,29.98,31.08,7041025,28.5259450388311,29.484082866873,28.4405664204907,29.484082866873,7422142.24495595,0.0,1.0
2025-04-22,30.7,30.89,30.05,30.45,4919936,29.1235953672137,29.3038391170433,28.5069720125332,28.8864325384904,5186242.74563427,0.0,1.0
2025-04-23,30.7,31.35,30.49,31.05,5658133,29.1235953672137,29.7402187218941,28.9243785910861,29.4556233274262,5964396.94034311,0.0,1.0
2025-04-24,31.3,31.54,30.6169,30.79,5240333,29.6927861561494,29.9204624717237,29.0447624429461,29.208973985554,5523982.22374396,0.0,1.0
2025-04-25,31.22,31.41,30.96,31.3,3821410,29.616894050958,29.7971378007877,29.3702447090858,29.6927861561494,4028255.62986882,0.0,1.0
2025-04-28,31.37,31.51,31.08,31.37,4950360,29.7591917481919,29.892002932277,29.484082866873,29.7591917481919,5218313.53868793,0.0,1.0
2025-04-29,30.79,31.32,30.4548,31.05,8636021,29.208973985554,29.7117591824473,28.8909860648019,29.4556233274262,9103472.33427332,0.0,1.0
2025-04-30,29.9,30.295,29.655,30.16,6349130,28.872202768767,29.2536248454782,28.6356245186551,29.1232654015389,6575147.33186072,0.535,1.0
2025-05-01,29.87,30.215,29.805,29.95,4696160,28.8432340034472,29.1763748046253,28.7804683452542,28.9204840443001,4863334.64490269,0.0,1.0
2025-05-02,30.46,30.54,30.14,30.27,5235112,29.4129530547372,29.4902030955901,29.1039528913257,29.2294842077116,5421472.34326468,0.0,1.0
2025-05-05,30.0,30.24,29.845,30.21,4412926,28.9687653198331,29.2005154423918,28.8190933656807,29.171546677072,4570018.0362662,0.0,1.0
2025-05-06,29.95,30.2199,29.68,30.03,5120894,28.9204840443001,29.1811063696275,28.6597651564216,28.997734085153,5303188.39287296,0.0,1.0
2025-05-07,30.32,30.34,29.9,30.05,4403794,29.2777654832447,29.2970779934579,28.872202768767,29.0170465953662,4560560.95388883,0.0,1.0
2025-05-08,30.64,31.06,30.44,30.5,4633913,29.5867656466562,29.9923283611339,29.393640544524,29.4515780751637,4798871.76637188,0.0,1.0
2025-05-09,31.11,31.15,30.63,30.76,3561653,30.040609636667,30.0792346570934,29.5771093915496,29.7026407079356,3688441.28565074,0.0,1.0
2025-05-12,31.4,31.6697,31.13,31.21,4783749,30.3206410347587,30.581070234984,30.0599221468802,30.1371721877331,4954041.65194937,0.0,1.0
2025-05-13,31.76,32.03,31.55,31.58,5818194,30.6682662185967,30.9289851064752,30.4654848613579,30.4944536266777,6025310.98833194,0.0,1.0
2025-05-14,32.0,32.19,31.47,31.955,7314472,30.9000163411554,31.083485188181,30.388234820505,30.8565631931756,7574853.72874233,0.0,1.0
2025-05-15,32.29,32.29,31.91,32.07,4514470,31.1800477392471,31.1800477392471,30.8131100451958,30.9676101269016,4675176.81560548,0.0,1.0
2025-05-16,32.41,32.455,32.21,32.29,3748346,31.2959228005264,31.3393759485061,31.1027976983942,31.1800477392471,3881780.2125316,0.0,1.0
2025-05-19,32.55,32.585,32.185,32.35,3248486,31.431110372019,31.4649072648921,31.0786570606277,31.2379852698867,3364126.11735574,0.0,1.0
2025-05-20,32.19,32.69,32.04,32.67,3326918,31.083485188181,31.5662979435115,30.9386413615818,31.5469854332983,3445350.15207113,0.0,1.0
2025-05-21,31.79,32.21,31.745,32.19,2729537,30.6972349839165,31.1027976983942,30.6537818359368,31.083485188181,2826703.48894496,0.0,1.0
2025-05-22,31.39,31.665,31.37,31.55,3725724,30.3109847796521,30.5765317950839,30.2916722694389,30.4654848613579,3858352.91100504,0.0,1.0
2025-05-23,31.29,31.37,31.08,31.11,2754934,30.214422228586,30.2916722694389,30.0116408713471,30.040609636667,2853004.57535951,0.0,1.0
2025-05-27,31.5,31.54,31.29,31.35,2804188,30.4172035858248,30.4558286062512,30.214422228586,30.2723597592256,2904011.92702556,0.0,1.0
2025-05-28,31.43,31.67,31.36,31.54,2060242,30.3496098000785,30.5813599226372,30.2820160143322,30.4558286062512,2133582.81989617,0.0,1.0
2025-05-29,31.23,31.69,30.98,31.66,4153747,30.1564846979463,30.6006724328504,29.915078320281,30.5717036675306,4301612.74131644,0.0,1.0
2025-05-30,30.82,31.1034,30.75,31.07,4723839,29.7605782385752,30.0342365082966,29.692984452829,30.0019846162405,4891998.96631344,0.0,1.0
2025-06-02,31.05,31.32,30.91,31.03,3964658,29.9826721060273,30.2433909939058,29.8474845345347,29.9633595958141,4105792.5212494,0.0,1.0
2025-06-03,31.48,31.545,30.84,31.09,2769055,30.3978910756116,30.4606567338045,29.7798907487885,30.0212971264537,2867628.25694631,0.0,1.0
2025-06-04,30.82,31.65,30.52,31.38,5188683,29.7605782385752,30.562047412424,29.4708905853769,30.3013285245455,5373390.55639451,0.0,1.0
2025-06-05,31.06,31.15,30.48,30.68,4780875,29.9923283611339,30.0792346570934,29.4322655649505,29.6253906670827,4951065.34284376,0.0,1.0
2025-06-06,31.46,31.55,31.08,31.09,3975441,30.3785785653984,30.4654848613579,30.0116408713471,30.0212971264537,4116959.37618534,0.0,1.0
2025-06-09,31.72,32.0,31.49,31.68,4108813,30.6296411981702,30.9000163411554,30.4075473307182,30.5910161777438,4255079.17369225,0.0,1.0
2025-06-10,31.95,32.15,31.825,31.94,3982727,30.8517350656223,31.0448601677545,30.7310318767897,30.8420788105157,4124504.74436334,0.0,1.0
2025-06-11,32.11,32.2054,31.89,32.11,3892492,31.0062351473281,31.0983558210451,30.7937975349826,31.0062351473281,4031057.54459101,0.0,1.0
2025-06-12,31.96,32.15,31.86,32.0,4077065,30.8613913207289,31.0448601677545,30.7648287696628,30.9000163411554,4222201.00337727,0.0,1.0
2025-06-13,32.05,32.285,31.84,32.23,3155793,30.9482976166884,31.1752196116938,30.7455162594496,31.1221102086074,3268133.41731146,0.0,1.0
2025-06-16,31.53,32.36,31.44,32.15,4703986,30.4461723511446,31.2476415249933,30.3592660551851,31.0448601677545,4871439.23608592,0.0,1.0
2025-06-17,31.23,31.83,31.2,31.59,3943219,30.1564846979463,30.735860004343,30.1275159326265,30.5041098817843,4083590.33234356,0.0,1.0
2025-06-18,31.12,31.555,31.115,31.3,3405587,30.0502658917736,30.4703129889112,30.0454377642203,30.2240784836926,3526819.62354992,0.0,1.0
2025-06-20,31.19,31.405,31.01,31.16,3489293,30.1178596775199,30.325469162312,29.9440470856009,30.0888909122,3613505.40294973,0.0,1.0
2025-06-23,30.88,31.63,30.74,31.38,4003900,29.8185157692149,30.5427349022107,29.6833281977224,30.3013285245455,4146431.4641592,0.0,1.0
2025-06-24,31.12,31.25,30.75,30.78,4220409,30.0502658917736,30.1757972081595,29.692984452829,29.7219532181488,4370647.78571409,0.0,1.0
2025-06-25,30.75,31.24,30.73,31.11,4070433,29.692984452829,30.1661409530529,29.6736719426157,30.040609636667,4215332.91639449,0.0,1.0
2025-06-26,31.09,31.18,30.7401,30.75,3735931,30.0212971264537,30.1082034224132,29.6834247602734,29.692984452829,3868923.26140208,0.0,1.0
2025-06-27,31.06,31.4277,30.9,31.04,3387808,29.9923283611339,30.347388861404,29.8378282794281,29.9730158509207,3508407.72390176,0.0,1.0
2025-06-30,31.01,31.27,30.9,30.97,3397123,29.9440470856009,30.1951097183727,29.8378282794281,29.9054220651744,3518054.320742,0.0,1.0
2025-07-01,31.17,31.19,30.72,31.11,3701685,30.0985471673066,30.1178596775199,29.6640156875091,30.040609636667,3833458.16688883,0.0,1.0
2025-07-02,31.44,31.54,31.005,31.2,3399463,30.3592660551851,30.4558286062512,29.9392189580476,30.1275159326265,3520477.62043134,0.0,1.0
2025-07-03,31.51,31.535,31.27,31.45,1887818,30.4268598409314,30.4510004786979,30.1951097183727,30.3689223102917,1955020.84312947,0.0,1.0
2025-07-07,31.31,31.61,31.13,31.5,2678477,30.2337347387992,30.5234223919975,30.0599221468802,30.4172035858248,2773825.84700585,0.0,1.0
2025-07-08,31.72,31.735,31.2,31.36,3038247,30.6296411981702,30.6441255808302,30.1275159326265,30.2820160143322,3146402.99625048,0.0,1.0
2025-07-09,31.9,31.91,31.58,31.76,4787600,30.8034537900892,30.8131100451958,30.4944536266777,30.6682662185967,4958029.74045521,0.0,1.0
2025-07-10,32.05,32.065,31.6846,31.9,2820076,30.9482976166884,30.9627819993483,30.5954580550928,30.8034537900892,2920465.51055726,0.0,1.0
2025-07-11,31.89,32.12,31.83,32.02,2519511,30.7937975349826,31.0158914024347,30.735860004343,30.9193288513686,2609200.95024731,0.0,1.0
2025-07-14,31.87,31.88,31.605,31.88,6052704,30.7744850247694,30.784141279876,30.5185942644442,30.784141279876,6268169.11232605,0.0,1.0
2025-07-15,31.5,31.85,31.185,31.75,4892187,30.4172035858248,30.7551725145562,30.1130315499665,30.6586099634901,5066339.84498879,0.0,1.0
2025-07-16,31.5,31.575,31.25,31.5,2696470,30.4172035858248,30.4896254991244,30.1757972081595,30.4172035858248,2792459.3646598,0.0,1.0
2025-07-17,31.24,31.4806,31.21,31.37,4124178,30.1661409530529,30.398470450918,30.1371721877331,30.2916722694389,4270991.13938739,0.0,1.0
2025-07-18,31.35,31.585,31.17,31.28,3713334,30.2723597592256,30.499281754231,30.0985471673066,30.2047659734794,3845521.84982946,0.0,1.0
2025-07-21,31.16,31.6,31.11,31.46,3247897,30.0888909122,30.5137661368909,30.040609636667,30.3785785653984,3363516.15004078,0.0,1.0
2025-07-22,31.33,31.45,31.14,31.16,2940190,30.2530472490124,30.3689223102917,30.0695784019868,30.0888909122,3044855.34768757,0.0,1.0
2025-07-23,31.5,31.545,31.235,31.39,3380075,30.4172035858248,30.4606567338045,30.1613128254996,30.3109847796521,3500399.44334721,0.0,1.0
2025-07-24,31.79,31.94,31.4404,31.54,3986931,30.6972349839165,30.8420788105157,30.3596523053894,30.4558286062512,4128858.39901889,0.0,1.0
2025-07-25,31.55,31.8845,31.53,31.86,4816333,30.4654848613579,30.788486594674,30.4461723511446,30.7648287696628,4987785.5823243,0.0,1.0
2025-07-28,31.15,31.8999,30.945,31.8,10944837,30.0792346570934,30.8033572275382,29.8812814274079,30.7068912390231,11334453.0350143,0.0,1.0
2025-07-29,31.43,31.55,31.03,31.28,6040693,30.3496098000785,30.4654848613579,29.9633595958141,30.2047659734794,6255730.54285228,0.0,1.0
2025-07-30,31.46,31.6,31.29,31.57,4924798,30.3785785653984,30.5137661368909,30.214422228586,30.4847973715711,5100111.73651397,0.0,1.0
2025-07-31,30.99,31.1399,30.7335,30.94,4249979,30.4510004786979,30.5982933141854,30.1989617041647,30.4018701132918,4325205.9748295,0.545,1.0
2025-08-01,30.74,31.0,30.62,30.82,4223378,30.2053486516675,30.4608265517792,30.0874357746928,30.2839572363172,4298134.12244235,0.0,1.0
2025-08-04,31.03,31.145,30.74,30.75,4187679,30.4903047710228,30.6033046114568,30.2053486516675,30.2151747247487,4261803.23043196,0.0,1.0
2025-08-05,31.15,31.195,30.79,30.98,4372908,30.6082176479974,30.6524349768629,30.2544790170736,30.4411744056167,4450310.88600196,0.0,1.0
2025-08-06,31.23,31.505,31.08,31.15,4916752,30.6868262326472,30.9570432423807,30.5394351364289,30.6082176479974,5003781.22507308,0.0,1.0
2025-08-07,31.19,31.655,31.14,31.35,4897549,30.6475219403223,31.104434338599,30.5983915749162,30.8047391096218,4984238.32137058,0.0,1.0
2025-08-08,31.44,31.69,31.25,31.25,5434814,30.8931737673528,31.1388255943833,30.7064783788096,30.7064783788096,5531013.20850926,0.0,1.0
2025-08-11,31.14,31.62,31.07,31.52,5093508,30.5983915749162,31.0700430828147,30.5296090633477,30.9717823520025,5183665.9038649,0.0,1.0
2025-08-12,31.34,31.46,31.07,31.24,3439919,30.7949130365406,30.9128259135152,30.5296090633477,30.6966523057284,3500807.46557324,0.0,1.0
2025-08-13,31.74,31.9,31.2201,31.35,4414318,31.1879559597894,31.3451731290889,30.6770984202968,30.8047391096218,4492453.86586554,0.0,1.0
2025-08-14,31.92,32.14,31.75,31.9,7445688,31.3648252752513,31.5809988830381,31.1977820328706,31.3451731290889,7577480.78856772,0.0,1.0
2025-08-15,31.5,32.06,31.5,31.83,3733239,30.9521302058401,31.5023902983884,30.9521302058401,31.2763906175203,3799319.39152322,0.0,1.0
2025-08-18,31.33,31.52,31.24,31.4,3217305,30.7850869634594,30.9717823520025,30.6966523057284,30.8538694750279,3274253.07486197,0.0,1.0
2025-08-19,31.41,31.43,31.14,31.25,3010394,30.8636955481091,30.8833476942716,30.5983915749162,30.7064783788096,3063679.63592076,0.0,1.0
2025-08-20,31.51,31.7176,31.43,31.43,2357603,30.9619562789213,31.1659455560874,30.8833476942716,30.8833476942716,2399333.87479701,0.0,1.0
2025-08-21,31.61,31.7386,31.49,31.5,4594353,31.0602170097335,31.186580309558,30.9423041327589,30.9521302058401,4675675.58476778,0.0,1.0
2025-08-22,31.9,32.0,31.61,31.61,2872149,31.3451731290889,31.4434338599011,31.0602170097335,31.0602170097335,2922987.62309191,0.0,1.0
2025-08-25,31.69,31.865,31.46,31.53,3964253,31.1388255943833,31.3107818733046,30.9128259135152,30.9816084250838,4034422.46687236,0.0,1.0
2025-08-26,31.68,31.78,31.37,31.62,3814366,31.1289995213021,31.2272602521142,30.8243912557843,31.0700430828147,3881882.38421565,0.0,1.0
2025-08-27,31.62,31.895,31.6,31.71,2655754,31.0700430828147,31.3402600925483,31.0503909366523,31.1584777405457,2702762.31211433,0.0,1.0
2025-08-28,31.96,31.96,31.5601,31.63,2786460,31.4041295675762,31.4041295675762,31.0111849050582,31.079869155896,2835781.88048068,0.0,1.0
2025-08-29,32.14,32.225,31.81,31.99,3082408,31.5809988830381,31.6645205042285,31.2567384713579,31.4336077868198,3136968.32348165,0.0,1.0
2025-09-02,32.0,32.25,31.89,32.1,2732634,31.4434338599011,31.6890856869315,31.3353470560077,31.5416945907133,2781003.13056187,0.0,1.0
2025-09-03,31.84,32.06,31.74,31.98,2814013,31.2862166906016,31.5023902983884,31.1879559597894,31.4237817137386,2863822.58379344,0.0,1.0
2025-09-04,31.8,31.915,31.695,31.81,2770149,31.2469123982767,31.3599122387107,31.1437386309239,31.2567384713579,2819182.16677493,0.0,1.0
2025-09-05,31.67,32.0,31.37,31.8,5023845,31.1191734482208,31.4434338599011,30.8243912557843,31.2469123982767,5112769.83030205,0.0,1.0
2025-09-08,31.47,31.81,31.37,31.63,3724721,30.9226519865965,31.2567384713579,30.8243912557843,31.079869155896,3790650.6182202,0.0,1.0
2025-09-09,31.55,31.765,31.5,31.52,3241574,31.0012605712462,31.2125211424924,30.9521302058401,30.9717823520025,3298951.64956155,0.0,1.0
2025-09-10,31.65,31.8855,31.53,31.53,4132987,31.0995213020584,31.3309253231211,30.9816084250838,30.9816084250838,4206143.15183501,0.0,1.0
2025-09-11,31.93,31.93,31.51,31.62,2543876,31.3746513483325,31.3746513483325,30.9619562789213,31.0700430828147,2588904.00974343,0.0,1.0
2025-09-12,31.78,32.08,31.71,31.97,3363127,31.2272602521142,31.5220424445508,31.1584777405457,31.4139556406574,3422656.20477428,0.0,1.0
2025-09-15,31.75,31.91,31.62,31.88,5272153,31.1977820328706,31.3549992021701,31.0700430828147,31.3255209829264,5365473.01899967,0.0,1.0
2025-09-16,31.77,31.88,31.665,31.84,2873872,31.217434179033,31.3255209829264,31.1142604116802,31.2862166906016,2924741.12114323,0.0,1.0
2025-09-17,32.07,32.2162,31.62,31.75,4047847,31.5122163714696,31.655873559917,31.0700430828147,31.1977820328706,4119496.12682689,0.0,1.0
2025-09-18,31.82,32.1299,31.635,32.05,4091925,31.2665645444391,31.5710745492261,31.0847821924366,31.4925642253072,4164354.33176356,0.0,1.0
2025-09-19,31.69,31.865,31.54,31.81,5198235,31.1388255943833,31.3107818733046,30.991434498165,31.2567384713579,5290246.62958753,0.0,1.0
2025-09-22,31.37,31.63,31.32,31.56,4179338,30.8243912557843,31.079869155896,30.7752608903782,31.0110866443274,4253314.59012666,0.0,1.0
2025-09-23,31.46,31.585,31.28,31.37,3697991,30.9128259135152,31.0356518270305,30.7359565980533,30.8243912557843,3763447.48246184,0.0,1.0
2025-09-24,31.7,31.895,31.48,31.53,4452740,31.1486516674645,31.3402600925483,30.9324780596777,30.9816084250838,4531555.95647938,0.0,1.0
2025-09-25,31.53,31.71,31.51,31.52,4116429,30.9816084250838,31.1584777405457,30.9619562789213,30.9717823520025,4189292.06609288,0.0,1.0
2025-09-26,31.63,31.87,31.6,31.6,3392291,31.079869155896,31.3156949098452,31.0503909366523,31.0503909366523,3452336.42367651,0.0,1.0
2025-09-29,31.26,31.56,31.055,31.5,5694972,30.7163044518909,31.0110866443274,30.5148699537259,30.9521302058401,5795776.14874959,0.0,1.0
2025-09-30,31.27,31.38,30.99,31.02,4316425,30.7261305249721,30.8342173288655,30.4510004786979,30.4804786979416,4392828.10571614,0.0,1.0
2025-10-01,31.15,31.3556,30.99,31.28,4168116,30.6082176479974,30.8102417105473,30.4510004786979,30.7359565980533,4241893.9545307,0.0,1.0
2025-10-02,31.42,31.43,31.03,31.16,3702193,30.8735216211904,30.8833476942716,30.4903047710228,30.6180437210787,3767723.86018187,0.0,1.0
2025-10-03,31.66,31.78,31.48,31.5,3257804,31.1093473751396,31.2272602521142,30.9324780596777,30.9521302058401,3315468.92952257,0.0,1.0
2025-10-06,31.5,31.79,31.48,31.66,3323800,30.9521302058401,31.2370863251955,30.9324780596777,31.1093473751396,3382633.09516077,0.0,1.0
2025-10-07,31.71,31.745,31.41,31.5,2532606,31.1584777405457,31.19286899633,30.8636955481091,30.9521302058401,2577434.52452095,0.0,1.0
2025-10-08,31.66,31.78,31.53,31.67,3108181,31.1093473751396,31.2272602521142,30.9816084250838,31.1191734482208,3163197.51981163,0.0,1.0
2025-10-09,31.26,31.74,31.25,31.6,3417769,30.7163044518909,31.1879559597894,30.7064783788096,31.0503909366523,3478265.39834361,0.0,1.0
2025-10-10,30.79,31.3,30.71,31.27,5096559,30.2544790170736,30.7556087442157,30.1758704324238,30.7261305249721,5186770.90824942,0.0,1.0
2025-10-13,30.93,30.965,30.74,30.86,3337144,30.3920440402106,30.4264352959949,30.2053486516675,30.3232615286421,3396213.29132836,0.0,1.0
2025-10-14,30.79,30.88,30.49,30.7,4325072,30.2544790170736,30.3429136748045,29.959696824637,30.1660443593426,4401628.16239038,0.0,1.0
2025-10-15,30.5,30.965,30.47,30.88,4902637,29.9695228977182,30.4264352959949,29.9400446784745,30.3429136748045,4989416.3817798,0.0,1.0
2025-10-16,30.25,30.6,30.23,30.57,4662977,29.7238710706877,30.0677836285304,29.7042189245253,30.0383054092867,4745514.26745697,0.0,1.0
2025-10-17,30.19,30.25,30.01,30.22,4224283,29.6649146322004,29.7238710706877,29.4880453167385,29.6943928514441,4299055.14144203,0.0,1.0
2025-10-20,30.67,30.76,30.275,30.28,4046700,30.1365661400989,30.2250007978299,29.7484362533908,29.7533492899314,4118328.82429361,0.0,1.0
2025-10-21,30.76,30.83,30.51,30.77,2376335,30.2250007978299,30.2937833093984,29.9793489707994,30.2348268709111,2418397.44153946,0.0,1.0
2025-10-22,31.04,31.165,30.7,30.85,3640139,30.500130844104,30.6229567576193,30.1660443593426,30.3134354555609,3704571.47012017,0.0,1.0
2025-10-23,30.95,31.275,30.9,31.22,3582238,30.4116961863731,30.7310435615127,30.362565820967,30.677000159566,3645645.59045144,0.0,1.0
2025-10-24,30.99,31.14,30.91,31.05,2831275,30.4510004786979,30.5983915749162,30.3723918940482,30.5099569171853,2881390.13072427,0.0,1.0
2025-10-27,31.17,31.29,30.965,31.07,3878391,30.6278697941599,30.7457826711345,30.4264352959949,30.5296090633477,3947040.6620656,0.0,1.0
2025-10-28,31.22,31.45,31.1,31.1,4918762,30.677000159566,30.902999840434,30.5590872825913,30.5590872825913,5005826.80318285,0.0,1.0
2025-10-29,31.12,31.34,31.06,31.3,4336757,30.5787394287538,30.7949130365406,30.5197829902665,30.7556087442157,4413519.99334199,0.0,1.0
2025-10-30,31.58,31.59,30.39,30.92,8129254,31.0307387904899,31.0405648635711,29.8614360938248,30.3822179671294,8273146.28418317,0.0,1.0
2025-10-31,30.79,31.025,30.5,30.96,6271346,30.79,31.025,30.5,30.96,6271346,0.545,1.0
2025-11-03,30.56,30.83,30.28,30.75,4874802,30.56,30.83,30.28,30.75,4874802,0.0,1.0
2025-11-04,30.22,30.58,30.085,30.35,5615686,30.22,30.58,30.085,30.35,5615686,0.0,1.0
2025-11-05,30.67,30.775,30.02,30.1,4735636,30.67,30.775,30.02,30.1,4735636,0.0,1.0
2025-11-06,30.97,31.12,30.62,30.67,4676859,30.97,31.12,30.62,30.67,4676859,0.0,1.0
2025-11-07,31.26,31.29,30.67,31.0,3594235,31.26,31.29,30.67,31.0,3594235,0.0,1.0
2025-11-10,31.28,31.385,30.97,31.12,4241384,31.28,31.385,30.97,31.12,4241384,0.0,1.0
2025-11-11,31.46,31.5265,31.265,31.31,3028643,31.46,31.5265,31.265,31.31,3028643,0.0,1.0
2025-11-12,31.57,31.64,31.405,31.42,3515092,31.57,31.64,31.405,31.42,3515092,0.0,1.0
2025-11-13,31.76,32.1,31.5001,31.52,5278543,31.76,32.1,31.5001,31.52,5278543,0.0,1.0
2025-11-14,32.26,32.49,31.72,32.0,8708399,32.26,32.49,31.72,32.0,8708399,0.0,1.0
2025-11-17,31.75,32.4,31.605,32.25,3487934,31.75,32.4,31.605,32.25,3487934,0.0,1.0
2025-11-18,31.7,32.3128,31.42,31.62,3504066,31.7,32.3128,31.42,31.62,3504066,0.0,1.0
2025-11-19,31.72,31.975,31.35,31.45,2598048,31.72,31.975,31.35,31.45,2598048,0.0,1.0
2025-11-20,31.89,32.19,31.71,31.8,3362728,31.89,32.19,31.71,31.8,3362728,0.0,1.0
2025-11-21,32.44,32.49,31.79,31.88,4518419,32.44,32.49,31.79,31.88,4518419,0.0,1.0
2025-11-24,32.55,32.95,32.27,32.4,4919407,32.55,32.95,32.27,32.4,4919407,0.0,1.0
2025-11-25,32.52,32.765,32.4,32.5,4563870,32.52,32.765,32.4,32.5,4563870,0.0,1.0
2025-11-26,32.53,32.79,32.44,32.52,2826556,32.53,32.79,32.44,32.52,2826556,0.0,1.0